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 (%)
Jan 29, 2010 1119 1127 1105 1111 0 -5.62(-0.50%)
Jan 28, 2010 1129 1132 1106 1116 0 -10.88(-0.97%)
Jan 27, 2010 1131 1138 1114 1127 0 -9.03(-0.79%)
Jan 26, 2010 1137 1147 1125 1136 0 -6.70(-0.59%)
Jan 25, 2010 1146 1154 1132 1143 0 +4.31(+0.38%)
Jan 22, 2010 1151 1160 1129 1139 0 -15.78(-1.37%)
Jan 21, 2010 1170 1177 1146 1154 0 -13.92(-1.19%)
Jan 20, 2010 1177 1180 1155 1168 0 -13.09(-1.11%)
Jan 19, 2010 1167 1186 1164 1181 0 +13.96(+1.20%)
Jan 18, 2010 1167 1167 1167 0 +0.00(+0.00%)
Jan 15, 2010 1174 1181 1156 1167 0 -10.07(-0.86%)
Jan 14, 2010 1173 1184 1169 1178 0 -3.04(-0.26%)
Jan 13, 2010 1175 1185 1167 1181 0 +9.08(+0.78%)
Jan 12, 2010 1168 1179 1162 1171 0 -3.97(-0.34%)
Jan 11, 2010 1167 1184 1163 1175 0 +8.60(+0.74%)
Jan 08, 2010 1161 1172 1154 1167 0 +4.17(+0.36%)
Jan 07, 2010 1161 1171 1153 1163 0 -2.85(-0.24%)
Jan 06, 2010 1160 1175 1152 1166 0 +5.06(+0.44%)
Jan 05, 2010 1168 1174 1151 1160 0 -5.51(-0.47%)
Jan 04, 2010 1163 1175 1153 1166 0 +12.55(+1.09%)
Dec 31, 2009 1153 1153 1153 0 -12.30(-1.06%)
Dec 30, 2009 1162 1172 1158 1166 0 +1.31(+0.11%)
Dec 29, 2009 1164 1171 1159 1164 0 +3.74(+0.32%)
Dec 28, 2009 1162 1167 1154 1161 0 +1.76(+0.15%)
Dec 24, 2009 1154 1163 1151 1159 0 +7.61(+0.66%)
Dec 23, 2009 1151 1158 1142 1151 0 +3.98(+0.35%)
Dec 22, 2009 1154 1162 1141 1147 0 -4.80(-0.42%)
Dec 21, 2009 1149 1162 1142 1152 0 +8.08(+0.71%)
Dec 18, 2009 1149 1157 1134 1144 0 -1.57(-0.14%)
Dec 17, 2009 1148 1156 1137 1146 0 -11.12(-0.96%)
Dec 16, 2009 1158 1166 1148 1157 0 +1.48(+0.13%)
Dec 15, 2009 1152 1162 1145 1155 0 -2.50(-0.22%)
Dec 14, 2009 1156 1161 1149 1158 0 +8.36(+0.73%)
Dec 11, 2009 1135 1153 1130 1149 0 +18.35(+1.62%)
Dec 10, 2009 1126 1139 1120 1131 0 +10.65(+0.95%)
Dec 09, 2009 1117 1125 1108 1120 0 +4.67(+0.42%)
Dec 08, 2009 1116 1124 1104 1116 0 -7.93(-0.71%)
Dec 07, 2009 1118 1134 1114 1124 0 +3.30(+0.29%)
Dec 04, 2009 1129 1136 1108 1120 0 +1.31(+0.12%)
Dec 03, 2009 1125 1135 1114 1119 0 -4.19(-0.37%)
Dec 02, 2009 1116 1130 1109 1123 0 +5.42(+0.48%)
Dec 01, 2009 1108 1122 1102 1118 0 +16.51(+1.50%)
Nov 30, 2009 1091 1105 1083 1101 0 +8.85(+0.81%)
Nov 27, 2009 1084 1102 1077 1092 0 -41.36(-3.65%)
Nov 26, 2009 219.09 1135 1131 1134 0 +0.44(+0.04%)
Nov 25, 2009 1124 1139 1119 1133 0 +12.70(+1.13%)
Nov 24, 2009 1117 1128 1109 1121 0 +2.70(+0.24%)
Nov 23, 2009 1115 1128 1109 1118 0 +14.53(+1.32%)
Nov 20, 2009 1101 1111 1092 1103 0 -1.58(-0.14%)
Nov 19, 2009 1113 1119 1094 1105 0 -12.99(-1.16%)
Nov 18, 2009 1122 1130 1111 1118 0 -5.65(-0.50%)
Nov 17, 2009 1117 1130 1108 1124 0 +4.69(+0.42%)
Nov 16, 2009 1108 1125 1104 1119 0 +16.29(+1.48%)
Nov 13, 2009 1095 1111 1090 1103 0 +9.39(+0.86%)
Nov 12, 2009 1105 1114 1088 1093 0 -13.53(-1.22%)
Nov 11, 2009 1115 1120 1100 1107 0 -2.93(-0.26%)
Nov 10, 2009 1107 1119 1099 1110 0 -2.35(-0.21%)
Nov 09, 2009 1098 1116 1091 1112 0 +23.24(+2.13%)
Nov 06, 2009 1086 1099 1078 1089 0 -3.77(-0.35%)
Nov 05, 2009 1080 1097 1075 1093 0 +19.44(+1.81%)
Nov 04, 2009 1076 1091 1067 1073 0 +6.33(+0.59%)
Nov 03, 2009 1059 1072 1052 1067 0 +2.43(+0.23%)
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.