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

Utilities Sector (CIX: MSECTOR9 )

1,616.26 -10.10 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Feb 29, 2016 1007 1022 1001 1008 0 +1.57(+0.16%)
Feb 26, 2016 1032 1036 1001 1007 0 -28.70(-2.77%)
Feb 25, 2016 1030 1041 1021 1035 0 +10.12(+0.99%)
Feb 24, 2016 1017 1030 1009 1025 0 +2.97(+0.29%)
Feb 23, 2016 1020 1030 1012 1022 0 -3.14(-0.31%)
Feb 22, 2016 1020 1029 1014 1025 0 +10.64(+1.05%)
Feb 19, 2016 1015 1023 1006 1015 0 -4.01(-0.39%)
Feb 18, 2016 1008 1025 1002 1019 0 +11.86(+1.18%)
Feb 17, 2016 1008 1015 996.10 1007 0 +2.16(+0.21%)
Feb 16, 2016 1005 1010 989.60 1005 0 +5.72(+0.57%)
Feb 12, 2016 998.97 998.97 998.97 998.97 0 -0.84(-0.08%)
Feb 11, 2016 1006 1015 991.62 999.81 0 -15.92(-1.57%)
Feb 10, 2016 1014 1022 1007 1016 0 +4.22(+0.42%)
Feb 09, 2016 1002 1020 995.76 1012 0 +2.62(+0.26%)
Feb 08, 2016 1005 1018 992.43 1009 0 -1.74(-0.17%)
Feb 05, 2016 1009 1019 995.95 1011 0 -3.67(-0.36%)
Feb 04, 2016 1021 1030 1006 1014 0 -8.68(-0.85%)
Feb 03, 2016 1016 1032 1007 1023 0 +12.53(+1.24%)
Feb 02, 2016 1005 1016 996.19 1010 0 -1.46(-0.14%)
Feb 01, 2016 1002 1019 996.71 1012 0 +7.30(+0.73%)
Jan 29, 2016 989.75 1008 985.32 1005 0 +22.75(+2.32%)
Jan 28, 2016 969.98 989.53 962.28 981.86 0 +17.77(+1.84%)
Jan 27, 2016 962.25 974.45 954.48 964.09 0 +1.30(+0.14%)
Jan 26, 2016 954.62 969.93 950.94 962.78 0 +12.75(+1.34%)
Jan 25, 2016 960.39 966.60 946.17 950.03 0 -12.83(-1.33%)
Jan 22, 2016 946.74 967.46 940.08 962.86 0 +25.76(+2.75%)
Jan 21, 2016 934.22 946.89 922.77 937.10 0 +3.37(+0.36%)
Jan 20, 2016 941.53 949.83 914.79 933.73 0 -15.45(-1.63%)
Jan 19, 2016 944.71 955.85 937.57 949.18 0 +10.09(+1.07%)
Jan 18, 2016 939.09 939.09 939.09 939.09 0 +0.00(+0.00%)
Jan 15, 2016 938.90 948.72 923.56 939.09 0 -15.79(-1.65%)
Jan 14, 2016 940.36 961.60 935.97 954.88 0 +14.68(+1.56%)
Jan 13, 2016 946.57 954.92 935.37 940.20 0 -3.14(-0.33%)
Jan 12, 2016 951.34 953.81 931.49 943.34 0 -4.62(-0.49%)
Jan 11, 2016 946.84 955.75 939.43 947.97 0 +6.02(+0.64%)
Jan 08, 2016 943.13 953.65 935.76 941.94 0 +0.75(+0.08%)
Jan 07, 2016 940.64 951.22 933.32 941.19 0 -11.53(-1.21%)
Jan 06, 2016 947.48 958.91 942.48 952.72 0 -2.54(-0.27%)
Jan 05, 2016 951.92 959.04 938.43 955.26 0 +4.47(+0.47%)
Jan 04, 2016 948.32 956.74 938.59 950.79 0 -4.59(-0.48%)
Dec 31, 2015 955.38 955.38 955.38 955.38 0 -10.19(-1.06%)
Dec 30, 2015 970.12 974.29 962.48 965.57 0 -4.95(-0.51%)
Dec 29, 2015 971.06 977.71 965.92 970.52 0 +3.37(+0.35%)
Dec 28, 2015 959.78 970.27 955.45 967.16 0 +3.90(+0.40%)
Dec 24, 2015 963.26 963.26 963.26 963.26 0 +1.43(+0.15%)
Dec 23, 2015 951.42 965.50 949.18 961.83 0 +14.63(+1.54%)
Dec 22, 2015 941.64 951.14 931.89 947.20 0 +6.75(+0.72%)
Dec 21, 2015 948.45 954.28 932.35 940.45 0 -5.37(-0.57%)
Dec 18, 2015 948.63 957.57 933.80 945.82 0 -4.59(-0.48%)
Dec 17, 2015 950.16 959.91 941.88 950.40 0 -0.03(-0.00%)
Dec 16, 2015 931.99 953.78 929.04 950.43 0 +22.03(+2.37%)
Dec 15, 2015 923.33 935.16 919.83 928.40 0 +8.77(+0.95%)
Dec 14, 2015 916.30 926.09 908.31 919.63 0 +3.52(+0.38%)
Dec 11, 2015 919.51 928.94 910.21 916.11 0 -8.85(-0.96%)
Dec 10, 2015 937.37 941.43 920.96 924.97 0 -12.70(-1.35%)
Dec 09, 2015 936.09 950.44 929.76 937.66 0 +1.34(+0.14%)
Dec 08, 2015 932.44 941.83 925.65 936.33 0 -1.41(-0.15%)
Dec 07, 2015 938.30 943.96 927.02 937.74 0 -4.02(-0.43%)
Dec 04, 2015 934.64 946.89 929.06 941.75 0 +7.89(+0.84%)
Dec 03, 2015 940.62 945.88 928.82 933.87 0 -6.31(-0.67%)
Dec 02, 2015 953.55 956.53 936.84 940.18 0 -16.29(-1.70%)
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.