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 (%)
Mar 30, 2012 1236 1242 1228 1235 0 +2.97(+0.24%)
Mar 29, 2012 1213 1235 1215 1232 0 +1.73(+0.14%)
Mar 28, 2012 1225 1243 1223 1230 0 -11.52(-0.93%)
Mar 27, 2012 1228 1249 1236 1242 0 +0.24(+0.02%)
Mar 26, 2012 1232 1246 1231 1242 0 +12.91(+1.05%)
Mar 23, 2012 1222 1234 1220 1229 0 +2.50(+0.20%)
Mar 22, 2012 1220 1231 1216 1226 0 -2.50(-0.20%)
Mar 21, 2012 1226 1236 1222 1229 0 -2.20(-0.18%)
Mar 20, 2012 1224 1237 1223 1231 0 -3.19(-0.26%)
Mar 19, 2012 1236 1246 1228 1234 0 -4.29(-0.35%)
Mar 16, 2012 1231 1247 1231 1238 0 -2.75(-0.22%)
Mar 15, 2012 1232 1249 1231 1241 0 -1.20(-0.10%)
Mar 14, 2012 1246 1261 1237 1242 0 -16.62(-1.32%)
Mar 13, 2012 1246 1262 1244 1259 0 +10.41(+0.83%)
Mar 12, 2012 1243 1254 1238 1248 0 +4.21(+0.34%)
Mar 09, 2012 1235 1250 1232 1244 0 +6.07(+0.49%)
Mar 08, 2012 1231 1243 1228 1238 0 +7.16(+0.58%)
Mar 07, 2012 1224 1236 1218 1231 0 +2.99(+0.24%)
Mar 06, 2012 1230 1240 1220 1228 0 -15.98(-1.28%)
Mar 05, 2012 1233 1248 1228 1244 0 +3.12(+0.25%)
Mar 02, 2012 1236 1250 1231 1241 0 -3.24(-0.26%)
Mar 01, 2012 1244 1253 1235 1244 0 +3.51(+0.28%)
Feb 29, 2012 1234 1251 1228 1241 0 +4.90(+0.40%)
Feb 28, 2012 1236 1248 1227 1236 0 -3.11(-0.25%)
Feb 27, 2012 1232 1248 1230 1239 0 -4.15(-0.33%)
Feb 24, 2012 1241 1249 1233 1243 0 +2.77(+0.22%)
Feb 23, 2012 1236 1249 1228 1240 0 +5.14(+0.42%)
Feb 22, 2012 1233 1243 1227 1235 0 +1.30(+0.11%)
Feb 21, 2012 1236 1245 1224 1234 0 -4.78(-0.39%)
Feb 17, 2012 1239 1239 1239 0 +0.64(+0.05%)
Feb 16, 2012 1224 1243 1221 1238 0 +15.19(+1.24%)
Feb 15, 2012 1224 1234 1216 1223 0 -3.85(-0.31%)
Feb 14, 2012 1220 1232 1215 1227 0 -0.55(-0.04%)
Feb 13, 2012 1228 1238 1222 1227 0 +2.98(+0.24%)
Feb 10, 2012 1218 1232 1216 1224 0 -8.33(-0.68%)
Feb 09, 2012 1230 1242 1225 1233 0 -4.41(-0.36%)
Feb 08, 2012 1232 1243 1227 1237 0 +0.97(+0.08%)
Feb 07, 2012 1216 1241 1219 1236 0 +10.49(+0.86%)
Feb 06, 2012 1222 1231 1216 1225 0 -2.85(-0.23%)
Feb 03, 2012 1222 1236 1219 1228 0 +6.65(+0.54%)
Feb 02, 2012 1216 1230 1213 1222 0 -2.22(-0.18%)
Feb 01, 2012 1213 1230 1212 1224 0 +9.84(+0.81%)
Jan 31, 2012 1214 1222 1203 1214 0 +9.24(+0.77%)
Jan 30, 2012 1202 1211 1193 1205 0 -3.67(-0.30%)
Jan 27, 2012 1213 1219 1200 1208 0 -8.24(-0.68%)
Jan 26, 2012 1212 1226 1206 1217 0 +3.86(+0.32%)
Jan 25, 2012 1192 1215 1185 1213 0 +14.84(+1.24%)
Jan 24, 2012 1198 1205 1189 1198 0 -4.75(-0.39%)
Jan 23, 2012 1199 1211 1193 1203 0 +3.81(+0.32%)
Jan 20, 2012 1192 1205 1188 1199 0 +3.13(+0.26%)
Jan 19, 2012 1201 1206 1187 1196 0 -4.13(-0.34%)
Jan 18, 2012 1192 1205 1184 1200 0 +3.59(+0.30%)
Jan 17, 2012 1200 1208 1190 1196 0 +3.97(+0.33%)
Jan 16, 2012 249.82 1193 1190 1192 0 -0.01(-0.00%)
Jan 13, 2012 1184 1197 1180 1192 0 -4.20(-0.35%)
Jan 12, 2012 1195 1205 1189 1197 0 +0.72(+0.06%)
Jan 11, 2012 1193 1206 1189 1196 0 -4.46(-0.37%)
Jan 10, 2012 1209 1214 1196 1200 0 +0.69(+0.06%)
Jan 09, 2012 1200 1206 1189 1200 0 +3.04(+0.25%)
Jan 06, 2012 1198 1207 1190 1197 0 -6.49(-0.54%)
Jan 05, 2012 1196 1209 1191 1203 0 -1.52(-0.13%)
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.