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

Utilities Sector (CIX: MSECTOR9 )

1,626.35 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Jan 31, 2018 1161 1169 1150 1164 0 +5.50(+0.47%)
Jan 30, 2018 1158 1167 1151 1158 0 -4.07(-0.35%)
Jan 29, 2018 1171 1176 1156 1162 0 -13.77(-1.17%)
Jan 26, 2018 1180 1185 1164 1176 0 -2.09(-0.18%)
Jan 25, 2018 1175 1187 1163 1178 0 +5.00(+0.43%)
Jan 24, 2018 1175 1182 1166 1173 0 +0.15(+0.01%)
Jan 23, 2018 1164 1182 1160 1173 0 +9.77(+0.84%)
Jan 22, 2018 1167 1174 1157 1163 0 +1.74(+0.15%)
Jan 19, 2018 1161 1171 1153 1161 0 +2.96(+0.26%)
Jan 18, 2018 1164 1170 1150 1159 0 -6.75(-0.58%)
Jan 17, 2018 1161 1171 1155 1165 0 +6.93(+0.60%)
Jan 16, 2018 1159 1173 1151 1158 0 +3.47(+0.30%)
Jan 15, 2018 1155 1155 1155 1155 0 -0.01(-0.00%)
Jan 12, 2018 1168 1175 1148 1155 0 -15.80(-1.35%)
Jan 11, 2018 1171 1180 1161 1171 0 -1.07(-0.09%)
Jan 10, 2018 1178 1182 1167 1172 0 -16.05(-1.35%)
Jan 09, 2018 1200 1202 1182 1188 0 -12.16(-1.01%)
Jan 08, 2018 1193 1204 1187 1200 0 +9.14(+0.77%)
Jan 05, 2018 1194 1203 1182 1191 0 -3.21(-0.27%)
Jan 04, 2018 1200 1210 1189 1194 0 -8.22(-0.68%)
Jan 03, 2018 1204 1217 1193 1202 0 -5.05(-0.42%)
Jan 02, 2018 1218 1225 1199 1207 0 -9.44(-0.78%)
Dec 29, 2017 1217 1217 1217 1217 0 -0.79(-0.06%)
Dec 28, 2017 1213 1220 1205 1218 0 +6.79(+0.56%)
Dec 27, 2017 1209 1220 1204 1211 0 +4.13(+0.34%)
Dec 26, 2017 1209 1220 1203 1207 0 -0.94(-0.08%)
Dec 22, 2017 1204 1214 1198 1208 0 +4.59(+0.38%)
Dec 21, 2017 1201 1215 1191 1203 0 -4.56(-0.38%)
Dec 20, 2017 1211 1220 1202 1208 0 -2.21(-0.18%)
Dec 19, 2017 1230 1234 1208 1210 0 -18.39(-1.50%)
Dec 18, 2017 1236 1244 1222 1228 0 -5.53(-0.45%)
Dec 15, 2017 1232 1246 1224 1234 0 +6.24(+0.51%)
Dec 14, 2017 1230 1238 1217 1227 0 -3.66(-0.30%)
Dec 13, 2017 1228 1241 1223 1231 0 +4.96(+0.40%)
Dec 12, 2017 1232 1250 1223 1226 0 -22.99(-1.84%)
Dec 11, 2017 1242 1253 1233 1249 0 +4.48(+0.36%)
Dec 08, 2017 1242 1249 1232 1245 0 +3.33(+0.27%)
Dec 07, 2017 1238 1246 1228 1241 0 +1.39(+0.11%)
Dec 06, 2017 1240 1248 1232 1240 0 +0.72(+0.06%)
Dec 05, 2017 1254 1257 1233 1239 0 -14.00(-1.12%)
Dec 04, 2017 1258 1262 1247 1253 0 -2.85(-0.23%)
Dec 01, 2017 1264 1269 1246 1256 0 -3.55(-0.28%)
Nov 30, 2017 1255 1268 1246 1260 0 +5.33(+0.42%)
Nov 29, 2017 1248 1263 1239 1254 0 +3.37(+0.27%)
Nov 28, 2017 1248 1256 1242 1251 0 +6.06(+0.49%)
Nov 27, 2017 1242 1251 1236 1245 0 +2.82(+0.23%)
Nov 24, 2017 1244 1250 1237 1242 0 +0.92(+0.07%)
Nov 23, 2017 1243 1248 1234 1241 0 -0.01(-0.00%)
Nov 22, 2017 1243 1248 1234 1241 0 -0.37(-0.03%)
Nov 21, 2017 1240 1249 1234 1241 0 +5.36(+0.43%)
Nov 20, 2017 1240 1246 1228 1236 0 -3.64(-0.29%)
Nov 17, 2017 1242 1249 1231 1240 0 -5.80(-0.47%)
Nov 16, 2017 1245 1252 1237 1246 0 +0.96(+0.08%)
Nov 15, 2017 1256 1263 1241 1245 0 -10.60(-0.84%)
Nov 14, 2017 1242 1260 1237 1255 0 +9.71(+0.78%)
Nov 13, 2017 1236 1251 1231 1245 0 +9.10(+0.74%)
Nov 10, 2017 1237 1245 1229 1236 0 -5.02(-0.40%)
Nov 09, 2017 1240 1251 1231 1241 0 -3.96(-0.32%)
Nov 08, 2017 1241 1251 1232 1245 0 +3.67(+0.30%)
Nov 07, 2017 1234 1249 1226 1242 0 +8.66(+0.70%)
Nov 06, 2017 1233 1242 1225 1233 0 +1.16(+0.09%)
Nov 03, 2017 1228 1242 1220 1232 0 -1.25(-0.10%)
Nov 02, 2017 1226 1242 1217 1233 0 +11.12(+0.91%)
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.