Utilities Sector (CIX: MSECTOR9 )

1,622.32 +2.02 (+0.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1175 1191 1173 1187 0 +14.05(+1.20%)
Sep 27, 2018 1165 1181 1161 1173 0 +10.27(+0.88%)
Sep 26, 2018 1176 1182 1161 1163 0 -11.57(-0.98%)
Sep 25, 2018 1184 1188 1169 1175 0 -10.36(-0.87%)
Sep 24, 2018 1194 1198 1181 1185 0 -9.16(-0.77%)
Sep 21, 2018 1188 1203 1183 1194 0 +3.79(+0.32%)
Sep 20, 2018 1186 1195 1176 1190 0 +4.44(+0.37%)
Sep 19, 2018 1206 1209 1178 1186 0 -19.08(-1.58%)
Sep 18, 2018 1207 1214 1198 1205 0 -2.12(-0.18%)
Sep 17, 2018 1205 1213 1197 1207 0 +3.17(+0.26%)
Sep 14, 2018 1202 1214 1192 1204 0 -2.51(-0.21%)
Sep 13, 2018 1198 1209 1192 1206 0 +9.01(+0.75%)
Sep 12, 2018 1198 1207 1192 1197 0 +0.03(+0.00%)
Sep 11, 2018 1195 1206 1190 1197 0 +0.42(+0.04%)
Sep 10, 2018 1199 1207 1189 1197 0 +2.64(+0.22%)
Sep 07, 2018 1197 1205 1188 1194 0 -10.73(-0.89%)
Sep 06, 2018 1205 1213 1196 1205 0 +0.09(+0.01%)
Sep 05, 2018 1193 1209 1188 1205 0 +11.25(+0.94%)
Sep 04, 2018 1190 1202 1184 1194 0 +4.32(+0.36%)
Aug 31, 2018 1189 1189 1189 1189 0 -3.39(-0.28%)
Aug 30, 2018 1195 1202 1187 1193 0 -1.94(-0.16%)
Aug 29, 2018 1193 1201 1186 1195 0 +5.72(+0.48%)
Aug 28, 2018 1194 1200 1184 1189 0 -5.54(-0.46%)
Aug 27, 2018 1204 1208 1188 1195 0 -6.44(-0.54%)
Aug 24, 2018 1199 1206 1191 1201 0 +3.65(+0.30%)
Aug 23, 2018 1200 1208 1193 1197 0 -3.42(-0.28%)
Aug 22, 2018 1208 1213 1195 1201 0 -6.25(-0.52%)
Aug 21, 2018 1213 1218 1202 1207 0 -5.57(-0.46%)
Aug 20, 2018 1216 1222 1206 1213 0 -0.92(-0.08%)
Aug 17, 2018 1208 1222 1202 1214 0 +4.50(+0.37%)
Aug 16, 2018 1198 1213 1193 1209 0 +11.98(+1.00%)
Aug 15, 2018 1195 1207 1186 1197 0 +2.61(+0.22%)
Aug 14, 2018 1190 1201 1187 1194 0 +7.11(+0.60%)
Aug 13, 2018 1190 1195 1180 1187 0 -3.34(-0.28%)
Aug 10, 2018 1198 1206 1188 1191 0 -8.69(-0.72%)
Aug 09, 2018 1195 1204 1189 1199 0 +2.89(+0.24%)
Aug 08, 2018 1196 1203 1187 1197 0 -3.32(-0.28%)
Aug 07, 2018 1203 1209 1188 1200 0 -4.32(-0.36%)
Aug 06, 2018 1202 1212 1195 1204 0 +4.26(+0.36%)
Aug 03, 2018 1195 1209 1186 1200 0 +5.33(+0.45%)
Aug 02, 2018 1185 1202 1176 1195 0 +7.95(+0.67%)
Aug 01, 2018 1196 1200 1176 1187 0 -15.87(-1.32%)
Jul 31, 2018 1196 1209 1189 1202 0 +10.71(+0.90%)
Jul 30, 2018 1197 1201 1186 1192 0 -5.74(-0.48%)
Jul 27, 2018 1207 1213 1192 1198 0 -9.18(-0.76%)
Jul 26, 2018 1201 1213 1194 1207 0 +10.07(+0.84%)
Jul 25, 2018 1193 1204 1186 1197 0 +4.75(+0.40%)
Jul 24, 2018 1187 1197 1174 1192 0 +3.45(+0.29%)
Jul 23, 2018 1194 1198 1182 1188 0 -3.34(-0.28%)
Jul 20, 2018 1199 1204 1185 1192 0 -8.33(-0.69%)
Jul 19, 2018 1188 1206 1184 1200 0 +13.98(+1.18%)
Jul 18, 2018 1189 1193 1177 1186 0 -3.66(-0.31%)
Jul 17, 2018 1190 1198 1184 1190 0 -1.04(-0.09%)
Jul 16, 2018 1192 1196 1183 1191 0 -2.79(-0.23%)
Jul 13, 2018 1193 1199 1185 1194 0 +1.43(+0.12%)
Jul 12, 2018 1193 1197 1182 1192 0 +1.50(+0.13%)
Jul 11, 2018 1184 1198 1178 1191 0 +4.68(+0.39%)
Jul 10, 2018 1174 1193 1166 1186 0 +9.02(+0.77%)
Jul 09, 2018 1208 1211 1172 1177 0 -29.32(-2.43%)
Jul 06, 2018 1196 1211 1193 1206 0 +11.12(+0.93%)
Jul 05, 2018 1190 1199 1181 1195 0 +7.82(+0.66%)
Jul 04, 2018 1187 1187 1187 1187 0 +0.01(+0.00%)
Jul 03, 2018 1181 1196 1176 1187 0 +8.84(+0.75%)
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.