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

Utilities Sector (CIX: MSECTOR9 )

1,610.20 -4.04 (-0.25%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 24, 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, 2010 1131 1140 1122 1131 0 -2.72(-0.24%)
Mar 30, 2010 1133 1141 1126 1134 0 +19.07(+1.71%)
Mar 29, 2010 1105 1117 1101 1114 0 +14.33(+1.30%)
Mar 26, 2010 1105 1110 1093 1100 0 -2.41(-0.22%)
Mar 25, 2010 1114 1120 1099 1103 0 -6.85(-0.62%)
Mar 24, 2010 1115 1119 1106 1109 0 -9.85(-0.88%)
Mar 23, 2010 1112 1123 1107 1119 0 +6.64(+0.60%)
Mar 22, 2010 1113 1119 1103 1113 0 -5.55(-0.50%)
Mar 19, 2010 1126 1132 1109 1118 0 -8.62(-0.76%)
Mar 18, 2010 1130 1137 1119 1127 0 -4.93(-0.44%)
Mar 17, 2010 1129 1137 1122 1132 0 +5.43(+0.48%)
Mar 16, 2010 1120 1130 1113 1126 0 +7.57(+0.68%)
Mar 15, 2010 1115 1120 1113 1119 0 -0.66(-0.06%)
Mar 12, 2010 1126 1129 1112 1119 0 -1.56(-0.14%)
Mar 11, 2010 1116 1124 1111 1121 0 +2.84(+0.25%)
Mar 10, 2010 1120 1125 1111 1118 0 -2.07(-0.18%)
Mar 09, 2010 1118 1126 1111 1120 0 -3.48(-0.31%)
Mar 08, 2010 1125 1130 1117 1124 0 +0.16(+0.01%)
Mar 05, 2010 1118 1127 1110 1124 0 +11.23(+1.01%)
Mar 04, 2010 1110 1120 1102 1112 0 +2.48(+0.22%)
Mar 03, 2010 1111 1121 1103 1110 0 +4.17(+0.38%)
Mar 02, 2010 1102 1113 1094 1106 0 +6.76(+0.62%)
Mar 01, 2010 1096 1110 1085 1099 0 -0.27(-0.02%)
Feb 26, 2010 1102 1111 1089 1099 0 -2.00(-0.18%)
Feb 25, 2010 1091 1104 1081 1101 0 -1.84(-0.17%)
Feb 24, 2010 1104 1111 1092 1103 0 -0.18(-0.02%)
Feb 23, 2010 1112 1117 1098 1103 0 -10.82(-0.97%)
Feb 22, 2010 1122 1126 1109 1114 0 -2.30(-0.21%)
Feb 19, 2010 1106 1125 1099 1116 0 +6.28(+0.57%)
Feb 18, 2010 1102 1114 1098 1110 0 +4.60(+0.42%)
Feb 17, 2010 1106 1115 1096 1105 0 +2.51(+0.23%)
Feb 16, 2010 1099 1110 1089 1103 0 +14.70(+1.35%)
Feb 12, 2010 1088 1088 1088 0 +0.33(+0.03%)
Feb 11, 2010 1075 1092 1067 1088 0 +10.88(+1.01%)
Feb 10, 2010 1081 1087 1066 1077 0 -4.60(-0.43%)
Feb 09, 2010 1083 1094 1072 1082 0 +6.86(+0.64%)
Feb 08, 2010 1084 1091 1071 1075 0 -9.03(-0.83%)
Feb 05, 2010 1087 1094 1068 1084 0 -4.98(-0.46%)
Feb 04, 2010 1110 1116 1087 1089 0 -30.10(-2.69%)
Feb 03, 2010 1117 1127 1107 1119 0 -5.57(-0.50%)
Feb 02, 2010 1120 1130 1108 1124 0 +8.38(+0.75%)
Feb 01, 2010 1111 1123 1103 1116 0 +5.32(+0.48%)
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%)
Nov 02, 2009 1071 1081 1053 1064 0 -0.59(-0.06%)
Oct 30, 2009 1086 1093 1059 1065 0 -24.68(-2.26%)
Oct 29, 2009 1082 1097 1070 1090 0 +16.83(+1.57%)
Oct 28, 2009 1087 1096 1069 1073 0 -14.43(-1.33%)
Oct 27, 2009 1093 1104 1080 1087 0 -4.33(-0.40%)
Oct 26, 2009 1108 1121 1086 1092 0 -13.06(-1.18%)
Oct 23, 2009 1108 1112 1100 1105 0 -16.81(-1.50%)
Oct 22, 2009 1117 1127 1106 1122 0 +4.52(+0.40%)
Oct 21, 2009 1118 1135 1112 1117 0 -1.22(-0.11%)
Oct 20, 2009 1114 1123 1111 1118 0 -13.67(-1.21%)
Oct 19, 2009 1123 1138 1113 1132 0 +11.82(+1.06%)
Oct 16, 2009 1113 1126 1105 1120 0 +0.22(+0.02%)
Oct 15, 2009 1113 1126 1106 1120 0 +2.50(+0.22%)
Oct 14, 2009 1119 1126 1107 1117 0 +6.28(+0.57%)
Oct 13, 2009 1113 1119 1101 1111 0 -4.30(-0.39%)
Oct 12, 2009 1115 1122 1106 1115 0 +5.69(+0.51%)
Oct 09, 2009 1104 1115 1099 1110 0 +4.44(+0.40%)
Oct 08, 2009 1106 1112 1096 1105 0 +5.14(+0.47%)
Oct 07, 2009 1097 1106 1090 1100 0 -0.08(-0.01%)
Oct 06, 2009 1098 1109 1089 1100 0 +6.45(+0.59%)
Oct 05, 2009 1083 1098 1073 1094 0 +12.63(+1.17%)
Oct 02, 2009 1082 1092 1069 1081 0 -8.60(-0.79%)
Oct 01, 2009 1110 1115 1087 1090 0 -21.55(-1.94%)
Sep 30, 2009 1117 1123 1097 1111 0 -1.50(-0.13%)
Sep 29, 2009 1113 1119 1103 1113 0 -0.78(-0.07%)
Sep 28, 2009 1103 1119 1098 1114 0 +12.49(+1.13%)
Sep 25, 2009 1101 1111 1094 1101 0 -2.97(-0.27%)
Sep 24, 2009 1114 1122 1098 1104 0 -9.69(-0.87%)
Sep 23, 2009 1120 1131 1109 1114 0 -4.70(-0.42%)
Sep 22, 2009 1121 1129 1109 1118 0 +1.47(+0.13%)
Sep 21, 2009 1117 1125 1107 1117 0 -6.39(-0.57%)
Sep 18, 2009 1126 1133 1113 1123 0 +0.72(+0.06%)
Sep 17, 2009 1122 1133 1113 1123 0 +11.16(+1.00%)
Sep 16, 2009 1111 1129 1103 1111 0 +4.11(+0.37%)
Sep 15, 2009 1098 1111 1091 1107 0 +9.82(+0.89%)
Sep 14, 2009 1084 1101 1080 1097 0 +10.31(+0.95%)
Sep 11, 2009 1093 1100 1082 1087 0 -3.16(-0.29%)
Sep 10, 2009 1086 1095 1077 1090 0 +5.45(+0.50%)
Sep 09, 2009 1083 1094 1075 1085 0 +2.63(+0.24%)
Sep 08, 2009 1081 1090 1071 1082 0 +8.11(+0.76%)
Sep 04, 2009 1074 1074 1074 0 +7.51(+0.70%)
Sep 03, 2009 1068 1075 1054 1067 0 +4.71(+0.44%)
Sep 02, 2009 1064 1073 1054 1062 0 -3.92(-0.37%)
Sep 01, 2009 1074 1088 1060 1066 0 -11.58(-1.07%)
Aug 31, 2009 1084 1090 1070 1077 0 -12.74(-1.17%)
Aug 28, 2009 1102 1106 1082 1090 0 -5.56(-0.51%)
Aug 27, 2009 1094 1102 1082 1096 0 -0.19(-0.02%)
Aug 26, 2009 1094 1103 1084 1096 0 +0.66(+0.06%)
Aug 25, 2009 1100 1110 1089 1095 0 -3.35(-0.30%)
Aug 24, 2009 1102 1109 1090 1099 0 -1.29(-0.12%)
Aug 21, 2009 1091 1106 1083 1100 0 +14.92(+1.38%)
Aug 20, 2009 1075 1088 1069 1085 0 +8.83(+0.82%)
Aug 19, 2009 1057 1080 1055 1076 0 +10.35(+0.97%)
Aug 18, 2009 1061 1072 1053 1066 0 +6.94(+0.66%)
Aug 17, 2009 1062 1069 1049 1059 0 -16.71(-1.55%)
Aug 14, 2009 1083 1088 1064 1076 0 -7.08(-0.65%)
Aug 13, 2009 1085 1093 1069 1083 0 -1.70(-0.16%)
Aug 12, 2009 1074 1095 1068 1084 0 +1.89(+0.17%)
Aug 11, 2009 1085 1093 1072 1082 0 -6.46(-0.59%)
Aug 10, 2009 1081 1095 1071 1089 0 +2.58(+0.24%)
Aug 07, 2009 1086 1099 1074 1086 0 +6.12(+0.57%)
Aug 06, 2009 1089 1097 1069 1080 0 -8.56(-0.79%)
Aug 05, 2009 1100 1106 1075 1089 0 -8.69(-0.79%)
Aug 04, 2009 1096 1108 1085 1097 0 -2.24(-0.20%)
Aug 03, 2009 1098 1108 1084 1100 0 +12.72(+1.17%)
Jul 31, 2009 1089 1101 1077 1087 0 -3.67(-0.34%)
Jul 30, 2009 1086 1104 1074 1091 0 +10.56(+0.98%)
Jul 29, 2009 1081 1091 1065 1080 0 -7.43(-0.68%)
Jul 28, 2009 1088 1098 1072 1088 0 -4.28(-0.39%)
Jul 27, 2009 1089 1100 1080 1092 0 +17.43(+1.62%)
Jul 25, 2009 1060 1079 1051 1074 0 -17.37(-1.59%)
Jul 24, 2009 1081 1097 1071 1092 0 +7.49(+0.69%)
Jul 23, 2009 1060 1093 1057 1084 0 +24.73(+2.33%)
Jul 22, 2009 1056 1070 1049 1060 0 -1.53(-0.14%)
Jul 21, 2009 1058 1070 1047 1061 0 +31.79(+3.09%)
Jun 26, 2009 1023 1036 1012 1029 0 +5.84(+0.57%)
Jun 25, 2009 1008 1028 1005 1023 0 +17.40(+1.73%)
Jun 24, 2009 1010 1020 996.47 1006 0 +5.79(+0.58%)
Jun 23, 2009 1009 1018 991.57 1000 0 -13.76(-1.36%)
Jun 22, 2009 1017 1031 1004 1014 0 -9.61(-0.94%)
Jun 19, 2009 1036 1041 1014 1024 0 -1.80(-0.18%)
Jun 18, 2009 1014 1032 1005 1025 0 +13.39(+1.32%)
Jun 17, 2009 1011 1024 999.19 1012 0 -2.86(-0.28%)
Jun 16, 2009 1027 1034 1008 1015 0 -6.27(-0.61%)
Jun 15, 2009 1032 1038 1006 1021 0 -22.18(-2.13%)
Jun 12, 2009 1030 1049 1017 1043 0 +7.33(+0.71%)
Jun 11, 2009 1019 1048 1014 1036 0 +18.16(+1.78%)
Jun 10, 2009 1016 1029 1002 1018 0 +9.62(+0.95%)
Jun 09, 2009 1014 1024 999.10 1008 0 +0.52(+0.05%)
Jun 08, 2009 1005 1016 995.19 1008 0 -3.58(-0.35%)
Jun 05, 2009 1018 1026 996.81 1011 0 +0.00(+0.00%)
Jun 04, 2009 1004 1019 994.73 1011 0 +9.95(+0.99%)
Jun 03, 2009 1013 1021 988.95 1001 0 -20.69(-2.02%)
Jun 02, 2009 1022 1035 1010 1022 0 -1.42(-0.14%)
Jun 01, 2009 1008 1032 1003 1023 0 +24.05(+2.41%)
May 29, 2009 995.87 1007 980.71 999.39 0 +9.47(+0.96%)
May 28, 2009 980.27 997.53 971.21 989.92 0 +13.98(+1.43%)
May 27, 2009 993.93 1000 971.96 975.95 0 -18.51(-1.86%)
May 26, 2009 966.55 998.25 958.23 994.46 0 +23.12(+2.38%)
May 25, 2009 969.60 983.28 962.37 971.34 0 +0.00(+0.00%)
May 22, 2009 969.60 983.28 962.37 971.34 0 +3.88(+0.40%)
May 21, 2009 969.49 978.54 957.15 967.46 0 -10.21(-1.04%)
May 20, 2009 989.89 1001 972.10 977.67 0 -5.98(-0.61%)
May 19, 2009 975.92 995.34 968.19 983.64 0 +10.62(+1.09%)
May 18, 2009 969.58 982.92 956.45 973.03 0 +12.72(+1.32%)
May 15, 2009 976.51 980.29 950.93 960.31 0 -17.10(-1.75%)
May 14, 2009 977.55 991.86 962.98 977.41 0 -3.31(-0.34%)
May 13, 2009 996.33 1007 975.64 980.72 0 -29.49(-2.92%)
May 12, 2009 1012 1023 995.37 1010 0 +4.85(+0.48%)
May 11, 2009 1003 1019 993.41 1005 0 -6.60(-0.65%)
May 08, 2009 1006 1028 992.34 1012 0 +16.92(+1.70%)
May 07, 2009 1004 1012 982.74 995.04 0 +0.50(+0.05%)
May 06, 2009 995.88 1009 979.77 994.54 0 +2.97(+0.30%)
May 05, 2009 995.59 1004 975.94 991.57 0 -7.81(-0.78%)
May 04, 2009 990.32 1003 981.12 999.38 0 +17.16(+1.75%)
May 01, 2009 973.61 990.85 959.95 982.22 0 +13.17(+1.36%)
Apr 30, 2009 984.85 995.88 960.44 969.05 0 -9.62(-0.98%)
Apr 29, 2009 966.45 986.79 959.75 978.67 0 +20.05(+2.09%)
Apr 28, 2009 950.20 970.73 942.41 958.62 0 +3.64(+0.38%)
Apr 27, 2009 943.25 966.33 935.92 954.98 0 +6.15(+0.65%)
Apr 24, 2009 954.18 962.06 937.45 948.83 0 -0.50(-0.05%)
Apr 23, 2009 950.13 958.96 935.85 949.33 0 +1.23(+0.13%)
Apr 22, 2009 953.04 965.79 940.58 948.09 0 -10.35(-1.08%)
Apr 21, 2009 946.88 969.24 937.96 958.44 0 +10.67(+1.13%)
Apr 20, 2009 957.71 966.62 940.98 947.77 0 -22.00(-2.27%)
Apr 17, 2009 968.22 978.68 957.53 969.77 0 +3.34(+0.35%)
Apr 16, 2009 962.98 976.92 946.55 966.42 0 +10.46(+1.09%)
Apr 15, 2009 944.29 963.21 937.01 955.96 0 +11.05(+1.17%)
Apr 14, 2009 952.57 961.10 937.29 944.91 0 -15.78(-1.64%)
Apr 13, 2009 963.34 973.32 945.05 960.69 0 -7.09(-0.73%)
Apr 10, 2009 980.26 988.79 953.98 967.78 0 +0.00(+0.00%)
Apr 09, 2009 980.26 988.79 953.98 967.78 0 +4.19(+0.44%)
Apr 08, 2009 956.30 970.42 945.89 963.59 0 +11.52(+1.21%)
Apr 07, 2009 951.18 968.08 939.65 952.06 0 -8.41(-0.88%)
Apr 06, 2009 964.05 976.39 949.12 960.47 0 -10.84(-1.12%)
Apr 03, 2009 965.26 979.35 953.57 971.31 0 +5.84(+0.61%)
Apr 02, 2009 967.78 986.35 949.49 965.47 0 +13.06(+1.37%)
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.