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

Utilities Sector (CIX: MSECTOR9 )

1,608.18 -8.08 (-0.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 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 (%)
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%)
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.