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

Utilities Sector (CIX: MSECTOR9 )

1,622.32 +8.08 (+0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2011 1181 1199 1176 1193 0 +29.13(+2.50%)
Nov 29, 2011 1146 1170 1151 1164 0 +12.34(+1.07%)
Nov 28, 2011 1146 1163 1144 1152 0 +20.57(+1.82%)
Nov 25, 2011 1126 1142 1127 1131 0 +0.14(+0.01%)
Nov 24, 2011 238.99 1134 1130 1131 0 +0.02(+0.00%)
Nov 23, 2011 1141 1145 1126 1131 0 -18.67(-1.62%)
Nov 22, 2011 1156 1165 1146 1150 0 -10.68(-0.92%)
Nov 21, 2011 1159 1170 1149 1160 0 -15.63(-1.33%)
Nov 18, 2011 1175 1183 1168 1176 0 +11.34(+0.97%)
Nov 17, 2011 1171 1180 1156 1165 0 -10.63(-0.90%)
Nov 16, 2011 1179 1192 1171 1175 0 -14.94(-1.26%)
Nov 15, 2011 1184 1196 1176 1190 0 +4.23(+0.36%)
Nov 14, 2011 1193 1198 1180 1186 0 -15.62(-1.30%)
Nov 11, 2011 1192 1207 1189 1202 0 +19.04(+1.61%)
Nov 10, 2011 1187 1193 1172 1183 0 +6.66(+0.57%)
Nov 09, 2011 1185 1194 1171 1176 0 -29.82(-2.47%)
Nov 08, 2011 1200 1209 1187 1206 0 +5.45(+0.45%)
Nov 07, 2011 1193 1205 1183 1200 0 +7.05(+0.59%)
Nov 04, 2011 1188 1201 1177 1193 0 -7.13(-0.59%)
Nov 03, 2011 1185 1207 1180 1200 0 +17.13(+1.45%)
Nov 02, 2011 1175 1196 1172 1183 0 +23.29(+2.01%)
Nov 01, 2011 1157 1179 1151 1160 0 -28.88(-2.43%)
Oct 31, 2011 1191 1205 1181 1189 0 -30.29(-2.48%)
Oct 28, 2011 1214 1229 1207 1219 0 -4.85(-0.40%)
Oct 27, 2011 1220 1236 1205 1224 0 +40.64(+3.43%)
Oct 26, 2011 1183 1194 1171 1183 0 +9.42(+0.80%)
Oct 25, 2011 1190 1195 1170 1174 0 -21.44(-1.79%)
Oct 24, 2011 1183 1201 1181 1195 0 +8.82(+0.74%)
Oct 21, 2011 1180 1192 1175 1186 0 +16.79(+1.44%)
Oct 20, 2011 1167 1178 1157 1170 0 +1.57(+0.13%)
Oct 19, 2011 1168 1185 1162 1168 0 +0.75(+0.06%)
Oct 18, 2011 1150 1175 1143 1167 0 +13.63(+1.18%)
Oct 17, 2011 1157 1167 1147 1154 0 -8.21(-0.71%)
Oct 14, 2011 1160 1168 1149 1162 0 +10.56(+0.92%)
Oct 13, 2011 1140 1156 1130 1151 0 +5.21(+0.45%)
Oct 12, 2011 1149 1160 1140 1146 0 +0.02(+0.00%)
Oct 11, 2011 1143 1157 1138 1146 0 -8.68(-0.75%)
Oct 10, 2011 1139 1157 1139 1155 0 +26.39(+2.34%)
Oct 07, 2011 1134 1146 1122 1128 0 -3.80(-0.34%)
Oct 06, 2011 1124 1134 1120 1132 0 +20.47(+1.84%)
Oct 05, 2011 1108 1119 1090 1112 0 +5.25(+0.47%)
Oct 04, 2011 1091 1111 1070 1107 0 +4.17(+0.38%)
Oct 03, 2011 1132 1141 1101 1102 0 -30.02(-2.65%)
Sep 30, 2011 1136 1152 1127 1132 0 -14.90(-1.30%)
Sep 29, 2011 1148 1158 1133 1147 0 +15.74(+1.39%)
Sep 28, 2011 1148 1158 1129 1132 0 -16.83(-1.47%)
Sep 27, 2011 1154 1166 1141 1148 0 +11.83(+1.04%)
Sep 26, 2011 1128 1141 1115 1137 0 +11.92(+1.06%)
Sep 23, 2011 1115 1133 1108 1125 0 +6.02(+0.54%)
Sep 22, 2011 1119 1134 1102 1119 0 -28.23(-2.46%)
Sep 21, 2011 1163 1178 1145 1147 0 -21.66(-1.85%)
Sep 20, 2011 1160 1186 1156 1168 0 +9.72(+0.84%)
Sep 19, 2011 1147 1165 1144 1159 0 -9.15(-0.78%)
Sep 16, 2011 1167 1178 1159 1168 0 +5.61(+0.48%)
Sep 15, 2011 1160 1169 1149 1162 0 +10.92(+0.95%)
Sep 14, 2011 1144 1162 1131 1151 0 +11.58(+1.02%)
Sep 13, 2011 1134 1144 1124 1140 0 +6.53(+0.58%)
Sep 12, 2011 1122 1137 1113 1133 0 -0.65(-0.06%)
Sep 09, 2011 1148 1155 1127 1134 0 -30.38(-2.61%)
Sep 08, 2011 1163 1179 1157 1164 0 -4.97(-0.43%)
Sep 07, 2011 1158 1172 1154 1169 0 +18.76(+1.63%)
Sep 06, 2011 1134 1154 1126 1150 0 -9.75(-0.84%)
Sep 02, 2011 1160 1160 1160 0 -23.68(-2.00%)
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.