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

Utilities Sector (CIX: MSECTOR9 )

1,614.24 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 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 (%)
Mar 31, 2016 1083 1093 1077 1086 0 +3.11(+0.29%)
Mar 30, 2016 1086 1092 1076 1083 0 -0.17(-0.02%)
Mar 29, 2016 1064 1085 1060 1083 0 +18.92(+1.78%)
Mar 28, 2016 1067 1074 1058 1064 0 -1.69(-0.16%)
Mar 24, 2016 1066 1066 1066 1066 0 +5.57(+0.53%)
Mar 23, 2016 1061 1069 1052 1060 0 -2.16(-0.20%)
Mar 22, 2016 1061 1070 1055 1062 0 -1.32(-0.12%)
Mar 21, 2016 1065 1073 1055 1064 0 -4.13(-0.39%)
Mar 18, 2016 1078 1083 1062 1068 0 -8.91(-0.83%)
Mar 17, 2016 1064 1081 1059 1077 0 +15.88(+1.50%)
Mar 16, 2016 1050 1064 1040 1061 0 +8.83(+0.84%)
Mar 15, 2016 1046 1059 1041 1052 0 +0.96(+0.09%)
Mar 14, 2016 1051 1057 1044 1051 0 -2.09(-0.20%)
Mar 11, 2016 1056 1062 1046 1053 0 +3.56(+0.34%)
Mar 10, 2016 1050 1060 1037 1049 0 +0.40(+0.04%)
Mar 09, 2016 1044 1056 1040 1049 0 +6.41(+0.61%)
Mar 08, 2016 1036 1049 1028 1043 0 +5.41(+0.52%)
Mar 07, 2016 1032 1044 1025 1037 0 -0.52(-0.05%)
Mar 04, 2016 1029 1043 1020 1038 0 +6.16(+0.60%)
Mar 03, 2016 1027 1036 1013 1032 0 +3.68(+0.36%)
Mar 02, 2016 1016 1030 1000 1028 0 +16.66(+1.65%)
Mar 01, 2016 1014 1023 1002 1011 0 +3.07(+0.30%)
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%)
Dec 01, 2015 953.70 962.56 946.13 956.47 0 +6.38(+0.67%)
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%)
Sep 01, 2015 908.52 914.20 892.89 897.36 0 -22.72(-2.47%)
Aug 31, 2015 925.75 929.71 908.04 920.07 0 -10.64(-1.14%)
Aug 28, 2015 927.54 936.24 917.74 930.71 0 -0.28(-0.03%)
Aug 27, 2015 921.07 933.56 912.71 930.99 0 +17.83(+1.95%)
Aug 26, 2015 912.37 918.65 892.28 913.16 0 +14.30(+1.59%)
Aug 25, 2015 932.44 938.18 897.51 898.86 0 -15.67(-1.71%)
Aug 24, 2015 919.09 942.25 898.56 914.53 0 -36.82(-3.87%)
Aug 21, 2015 958.10 968.65 947.42 951.35 0 -13.38(-1.39%)
Aug 20, 2015 967.29 978.24 960.77 964.73 0 -9.10(-0.93%)
Aug 19, 2015 970.10 979.73 961.82 973.83 0 -1.21(-0.12%)
Aug 18, 2015 974.88 980.44 967.81 975.04 0 -1.48(-0.15%)
Aug 17, 2015 971.49 981.60 967.07 976.52 0 +4.09(+0.42%)
Aug 14, 2015 964.15 974.88 960.35 972.43 0 +6.63(+0.69%)
Aug 13, 2015 963.87 973.00 956.07 965.80 0 -2.04(-0.21%)
Aug 12, 2015 950.28 970.45 947.03 967.83 0 +12.32(+1.29%)
Aug 11, 2015 949.63 961.28 943.76 955.52 0 +1.95(+0.20%)
Aug 10, 2015 952.72 961.75 946.64 953.57 0 +1.97(+0.21%)
Aug 07, 2015 943.12 958.24 937.27 951.61 0 +4.98(+0.53%)
Aug 06, 2015 941.47 949.81 930.90 946.63 0 +2.17(+0.23%)
Aug 05, 2015 946.67 955.55 938.21 944.46 0 +3.44(+0.37%)
Aug 04, 2015 953.84 957.91 938.08 941.02 0 -11.91(-1.25%)
Aug 03, 2015 953.97 961.88 946.24 952.93 0 -0.92(-0.10%)
Jul 31, 2015 951.38 964.31 946.29 953.85 0 +10.46(+1.11%)
Jul 30, 2015 940.90 952.40 934.31 943.39 0 -0.31(-0.03%)
Jul 29, 2015 940.01 948.24 933.12 943.70 0 +3.03(+0.32%)
Jul 28, 2015 937.39 945.10 929.85 940.66 0 +3.90(+0.42%)
Jul 27, 2015 927.50 942.72 923.86 936.76 0 +8.34(+0.90%)
Jul 24, 2015 929.21 936.01 922.48 928.42 0 -2.15(-0.23%)
Jul 23, 2015 941.19 944.94 923.89 930.57 0 -11.43(-1.21%)
Jul 22, 2015 939.97 948.88 936.06 942.00 0 -0.76(-0.08%)
Jul 21, 2015 950.42 953.95 938.84 942.76 0 -8.05(-0.85%)
Jul 20, 2015 955.74 958.04 945.27 950.81 0 -5.32(-0.56%)
Jul 17, 2015 963.28 965.74 953.47 956.13 0 -8.88(-0.92%)
Jul 16, 2015 955.99 968.08 953.32 965.00 0 +11.77(+1.23%)
Jul 15, 2015 951.95 956.92 945.12 953.23 0 +1.02(+0.11%)
Jul 14, 2015 951.90 957.41 946.88 952.21 0 +1.82(+0.19%)
Jul 13, 2015 950.65 956.56 943.58 950.39 0 +2.71(+0.29%)
Jul 10, 2015 942.06 953.75 937.04 947.68 0 +11.03(+1.18%)
Jul 09, 2015 950.67 954.84 933.27 936.65 0 -6.74(-0.71%)
Jul 08, 2015 944.05 951.84 937.34 943.39 0 -5.12(-0.54%)
Jul 07, 2015 934.92 952.53 930.47 948.50 0 +13.61(+1.46%)
Jul 06, 2015 931.81 939.60 926.27 934.89 0 -2.69(-0.29%)
Jul 03, 2015 937.66 937.74 937.55 937.58 0 +0.00(+0.00%)
Jul 02, 2015 932.21 942.08 929.31 937.57 0 +0.17(+0.02%)
Jul 01, 2015 937.99 944.43 929.90 937.40 0 +1.91(+0.20%)
Jun 30, 2015 943.33 946.90 930.50 935.49 0 -2.94(-0.31%)
Jun 29, 2015 944.72 954.77 937.04 938.43 0 -11.55(-1.22%)
Jun 26, 2015 946.88 953.91 939.61 949.98 0 +1.20(+0.13%)
Jun 25, 2015 955.09 958.42 945.93 948.78 0 -6.53(-0.68%)
Jun 24, 2015 960.65 965.15 952.28 955.32 0 -6.20(-0.64%)
Jun 23, 2015 966.41 971.24 955.73 961.51 0 -5.23(-0.54%)
Jun 22, 2015 967.16 974.06 960.00 966.74 0 +5.11(+0.53%)
Jun 19, 2015 969.34 973.57 959.58 961.63 0 -7.23(-0.75%)
Jun 18, 2015 961.19 974.04 957.84 968.86 0 +10.08(+1.05%)
Jun 17, 2015 953.14 964.18 948.18 958.78 0 +6.38(+0.67%)
Jun 16, 2015 949.15 956.64 943.71 952.39 0 +1.33(+0.14%)
Jun 15, 2015 954.55 959.38 944.29 951.07 0 -6.69(-0.70%)
Jun 12, 2015 962.10 965.88 955.22 957.75 0 -8.60(-0.89%)
Jun 11, 2015 966.93 971.59 960.07 966.35 0 +4.08(+0.42%)
Jun 10, 2015 963.90 971.21 958.12 962.27 0 +4.77(+0.50%)
Jun 09, 2015 959.25 965.80 953.87 957.50 0 -1.61(-0.17%)
Jun 08, 2015 963.47 967.50 955.13 959.10 0 -2.19(-0.23%)
Jun 05, 2015 961.81 968.78 952.92 961.29 0 -8.80(-0.91%)
Jun 04, 2015 971.92 981.12 966.51 970.10 0 -8.33(-0.85%)
Jun 03, 2015 988.41 991.19 973.70 978.43 0 -14.11(-1.42%)
Jun 02, 2015 996.20 1001 984.84 992.54 0 -8.19(-0.82%)
Jun 01, 2015 1001 1009 994.22 1001 0 +0.76(+0.08%)
May 29, 2015 1002 1008 994.70 999.97 0 -3.15(-0.31%)
May 28, 2015 1003 1009 995.02 1003 0 -1.92(-0.19%)
May 27, 2015 1001 1009 995.05 1005 0 +6.56(+0.66%)
May 26, 2015 1004 1006 991.27 998.48 0 -9.22(-0.91%)
May 25, 2015 1008 1008 1008 1008 0 +0.00(+0.00%)
May 22, 2015 1011 1014 1002 1008 0 -4.76(-0.47%)
May 21, 2015 1013 1018 1006 1012 0 +0.82(+0.08%)
May 20, 2015 1011 1019 1006 1012 0 +0.56(+0.06%)
May 19, 2015 1008 1016 1002 1011 0 -1.65(-0.16%)
May 18, 2015 1007 1017 1003 1013 0 +1.35(+0.13%)
May 15, 2015 1004 1015 997.11 1011 0 +10.15(+1.01%)
May 14, 2015 994.36 1005 990.89 1001 0 +11.16(+1.13%)
May 13, 2015 1000 1006 986.21 990.07 0 -9.37(-0.94%)
May 12, 2015 996.87 1004 988.07 999.44 0 -1.98(-0.20%)
May 11, 2015 1005 1014 996.40 1001 0 -3.61(-0.36%)
May 08, 2015 1007 1014 996.28 1005 0 +9.20(+0.92%)
May 07, 2015 995.32 1004 988.34 995.83 0 -0.08(-0.01%)
May 06, 2015 1004 1009 986.31 995.91 0 -6.17(-0.62%)
May 05, 2015 1017 1025 997.65 1002 0 -21.71(-2.12%)
May 04, 2015 1018 1032 1015 1024 0 +7.97(+0.78%)
May 01, 2015 1014 1021 1005 1016 0 +2.21(+0.22%)
Apr 30, 2015 1022 1026 1004 1014 0 -12.32(-1.20%)
Apr 29, 2015 1025 1033 1015 1026 0 -5.24(-0.51%)
Apr 28, 2015 1023 1035 1017 1031 0 +7.18(+0.70%)
Apr 27, 2015 1036 1039 1018 1024 0 -8.91(-0.86%)
Apr 24, 2015 1024 1040 1020 1033 0 +10.83(+1.06%)
Apr 23, 2015 1016 1028 1012 1022 0 +5.81(+0.57%)
Apr 22, 2015 1015 1020 1006 1016 0 +5.90(+0.58%)
Apr 21, 2015 1019 1026 1006 1010 0 -5.22(-0.51%)
Apr 20, 2015 1007 1024 1005 1016 0 +10.71(+1.07%)
Apr 17, 2015 1005 1014 999.14 1005 0 -5.56(-0.55%)
Apr 16, 2015 1012 1017 999.28 1010 0 +0.36(+0.04%)
Apr 15, 2015 1008 1019 1003 1010 0 +2.75(+0.27%)
Apr 14, 2015 1003 1012 999.62 1007 0 +8.29(+0.83%)
Apr 13, 2015 1008 1012 996.51 999.03 0 -9.68(-0.96%)
Apr 10, 2015 1004 1013 999.03 1009 0 +6.75(+0.67%)
Apr 09, 2015 1004 1009 994.47 1002 0 -2.49(-0.25%)
Apr 08, 2015 1011 1014 998.27 1004 0 -4.47(-0.44%)
Apr 07, 2015 1018 1022 1006 1009 0 -8.74(-0.86%)
Apr 06, 2015 1010 1025 1007 1018 0 +10.02(+0.99%)
Apr 02, 2015 1008 1008 1008 1008 0 +5.97(+0.60%)
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.