Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Sector (CIX: MSECTOR9 )

1,608.18 -8.08 (-0.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 952.22 960.27 945.80 950.09 0 -2.41(-0.25%)
Nov 27, 2015 949.16 958.39 945.17 952.50 0 +3.32(+0.35%)
Nov 26, 2015 949.18 949.18 949.18 949.18 0 +0.00(+0.00%)
Nov 25, 2015 951.91 954.64 943.84 949.18 0 -3.50(-0.37%)
Nov 24, 2015 950.09 957.94 941.47 952.68 0 -2.21(-0.23%)
Nov 23, 2015 954.88 955.87 953.64 954.88 0 -6.63(-0.69%)
Nov 20, 2015 960.66 968.73 955.70 961.52 0 +4.36(+0.45%)
Nov 19, 2015 952.50 962.12 949.02 957.16 0 +7.14(+0.75%)
Nov 18, 2015 940.95 952.93 933.04 950.02 0 +10.18(+1.08%)
Nov 17, 2015 951.39 957.78 936.89 939.84 0 -12.72(-1.34%)
Nov 16, 2015 936.97 953.68 933.22 952.56 0 +15.60(+1.66%)
Nov 13, 2015 940.46 949.59 932.71 936.97 0 -5.86(-0.62%)
Nov 12, 2015 951.41 961.15 940.55 942.82 0 -12.67(-1.33%)
Nov 11, 2015 954.61 962.11 948.13 955.50 0 +3.29(+0.35%)
Nov 10, 2015 942.98 956.23 939.46 952.20 0 +8.30(+0.88%)
Nov 09, 2015 940.41 951.59 933.09 943.90 0 +0.94(+0.10%)
Nov 06, 2015 964.44 969.80 933.49 942.96 0 -34.80(-3.56%)
Nov 05, 2015 981.14 987.82 971.44 977.75 0 -3.89(-0.40%)
Nov 04, 2015 976.47 987.52 970.64 981.64 0 +4.77(+0.49%)
Nov 03, 2015 969.44 980.29 961.89 976.87 0 +4.79(+0.49%)
Nov 02, 2015 971.58 978.91 962.05 972.08 0 +0.37(+0.04%)
Oct 30, 2015 968.69 979.72 962.19 971.71 0 +3.46(+0.36%)
Oct 29, 2015 969.88 976.70 955.35 968.25 0 -7.59(-0.78%)
Oct 28, 2015 978.75 987.61 962.87 975.85 0 -2.38(-0.24%)
Oct 27, 2015 980.31 985.97 972.45 978.23 0 -6.01(-0.61%)
Oct 26, 2015 986.26 992.49 975.53 984.24 0 +0.54(+0.05%)
Oct 23, 2015 994.89 998.34 978.69 983.70 0 -12.04(-1.21%)
Oct 22, 2015 989.87 1001 985.11 995.74 0 +9.12(+0.92%)
Oct 21, 2015 996.25 1002 984.26 986.62 0 -8.27(-0.83%)
Oct 20, 2015 991.03 1002 987.68 994.89 0 +2.93(+0.30%)
Oct 19, 2015 986.81 995.33 980.67 991.96 0 +1.78(+0.18%)
Oct 16, 2015 990.32 997.26 982.63 990.18 0 +1.31(+0.13%)
Oct 15, 2015 973.34 990.52 967.33 988.87 0 +16.75(+1.72%)
Oct 14, 2015 974.00 981.82 967.51 972.12 0 +1.09(+0.11%)
Oct 13, 2015 969.98 978.49 964.97 971.03 0 -3.39(-0.35%)
Oct 12, 2015 968.33 979.80 964.74 974.42 0 +6.70(+0.69%)
Oct 09, 2015 972.56 976.34 962.22 967.72 0 -4.97(-0.51%)
Oct 08, 2015 957.22 974.74 953.21 972.70 0 +14.11(+1.47%)
Oct 07, 2015 962.30 967.85 953.13 958.59 0 +0.70(+0.07%)
Oct 06, 2015 962.47 967.88 952.29 957.89 0 -5.88(-0.61%)
Oct 05, 2015 954.14 966.69 949.20 963.77 0 +13.78(+1.45%)
Oct 02, 2015 938.15 951.36 930.14 949.99 0 +14.09(+1.51%)
Oct 01, 2015 941.82 946.09 926.60 935.90 0 -3.24(-0.34%)
Sep 30, 2015 929.73 942.09 924.20 939.14 0 +15.79(+1.71%)
Sep 29, 2015 924.18 931.30 916.60 923.35 0 -0.02(-0.00%)
Sep 28, 2015 931.25 937.36 919.73 923.37 0 -10.20(-1.09%)
Sep 25, 2015 931.01 945.00 924.37 933.58 0 +6.68(+0.72%)
Sep 24, 2015 915.86 930.95 911.67 926.90 0 +6.75(+0.73%)
Sep 23, 2015 921.03 929.25 913.22 920.15 0 -0.71(-0.08%)
Sep 22, 2015 924.15 931.48 914.68 920.87 0 -9.12(-0.98%)
Sep 21, 2015 928.58 937.40 923.30 929.99 0 +4.45(+0.48%)
Sep 18, 2015 921.07 937.09 916.89 925.54 0 -4.49(-0.48%)
Sep 17, 2015 919.15 941.40 916.18 930.03 0 +8.31(+0.90%)
Sep 16, 2015 912.57 925.24 910.42 921.72 0 +11.62(+1.28%)
Sep 15, 2015 905.74 913.41 900.15 910.10 0 +4.92(+0.54%)
Sep 14, 2015 901.97 910.52 897.78 905.17 0 +2.86(+0.32%)
Sep 11, 2015 893.04 904.64 888.16 902.31 0 +4.91(+0.55%)
Sep 10, 2015 897.51 907.36 891.95 897.40 0 +0.98(+0.11%)
Sep 09, 2015 909.59 913.17 894.50 896.43 0 -7.70(-0.85%)
Sep 08, 2015 899.37 908.37 894.36 904.13 0 +15.21(+1.71%)
Sep 04, 2015 888.92 888.92 888.92 888.92 0 -16.17(-1.79%)
Sep 03, 2015 900.59 912.03 896.45 905.09 0 +6.32(+0.70%)
Sep 02, 2015 906.35 908.83 889.54 898.77 0 +1.41(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.