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: 3:59 PM EDT, Apr 22, 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 30, 2012 1236 1242 1228 1235 0 +2.97(+0.24%)
Mar 29, 2012 1213 1235 1215 1232 0 +1.73(+0.14%)
Mar 28, 2012 1225 1243 1223 1230 0 -11.52(-0.93%)
Mar 27, 2012 1228 1249 1236 1242 0 +0.24(+0.02%)
Mar 26, 2012 1232 1246 1231 1242 0 +12.91(+1.05%)
Mar 23, 2012 1222 1234 1220 1229 0 +2.50(+0.20%)
Mar 22, 2012 1220 1231 1216 1226 0 -2.50(-0.20%)
Mar 21, 2012 1226 1236 1222 1229 0 -2.20(-0.18%)
Mar 20, 2012 1224 1237 1223 1231 0 -3.19(-0.26%)
Mar 19, 2012 1236 1246 1228 1234 0 -4.29(-0.35%)
Mar 16, 2012 1231 1247 1231 1238 0 -2.75(-0.22%)
Mar 15, 2012 1232 1249 1231 1241 0 -1.20(-0.10%)
Mar 14, 2012 1246 1261 1237 1242 0 -16.62(-1.32%)
Mar 13, 2012 1246 1262 1244 1259 0 +10.41(+0.83%)
Mar 12, 2012 1243 1254 1238 1248 0 +4.21(+0.34%)
Mar 09, 2012 1235 1250 1232 1244 0 +6.07(+0.49%)
Mar 08, 2012 1231 1243 1228 1238 0 +7.16(+0.58%)
Mar 07, 2012 1224 1236 1218 1231 0 +2.99(+0.24%)
Mar 06, 2012 1230 1240 1220 1228 0 -15.98(-1.28%)
Mar 05, 2012 1233 1248 1228 1244 0 +3.12(+0.25%)
Mar 02, 2012 1236 1250 1231 1241 0 -3.24(-0.26%)
Mar 01, 2012 1244 1253 1235 1244 0 +3.51(+0.28%)
Feb 29, 2012 1234 1251 1228 1241 0 +4.90(+0.40%)
Feb 28, 2012 1236 1248 1227 1236 0 -3.11(-0.25%)
Feb 27, 2012 1232 1248 1230 1239 0 -4.15(-0.33%)
Feb 24, 2012 1241 1249 1233 1243 0 +2.77(+0.22%)
Feb 23, 2012 1236 1249 1228 1240 0 +5.14(+0.42%)
Feb 22, 2012 1233 1243 1227 1235 0 +1.30(+0.11%)
Feb 21, 2012 1236 1245 1224 1234 0 -4.78(-0.39%)
Feb 17, 2012 1239 1239 1239 0 +0.64(+0.05%)
Feb 16, 2012 1224 1243 1221 1238 0 +15.19(+1.24%)
Feb 15, 2012 1224 1234 1216 1223 0 -3.85(-0.31%)
Feb 14, 2012 1220 1232 1215 1227 0 -0.55(-0.04%)
Feb 13, 2012 1228 1238 1222 1227 0 +2.98(+0.24%)
Feb 10, 2012 1218 1232 1216 1224 0 -8.33(-0.68%)
Feb 09, 2012 1230 1242 1225 1233 0 -4.41(-0.36%)
Feb 08, 2012 1232 1243 1227 1237 0 +0.97(+0.08%)
Feb 07, 2012 1216 1241 1219 1236 0 +10.49(+0.86%)
Feb 06, 2012 1222 1231 1216 1225 0 -2.85(-0.23%)
Feb 03, 2012 1222 1236 1219 1228 0 +6.65(+0.54%)
Feb 02, 2012 1216 1230 1213 1222 0 -2.22(-0.18%)
Feb 01, 2012 1213 1230 1212 1224 0 +9.84(+0.81%)
Jan 31, 2012 1214 1222 1203 1214 0 +9.24(+0.77%)
Jan 30, 2012 1202 1211 1193 1205 0 -3.67(-0.30%)
Jan 27, 2012 1213 1219 1200 1208 0 -8.24(-0.68%)
Jan 26, 2012 1212 1226 1206 1217 0 +3.86(+0.32%)
Jan 25, 2012 1192 1215 1185 1213 0 +14.84(+1.24%)
Jan 24, 2012 1198 1205 1189 1198 0 -4.75(-0.39%)
Jan 23, 2012 1199 1211 1193 1203 0 +3.81(+0.32%)
Jan 20, 2012 1192 1205 1188 1199 0 +3.13(+0.26%)
Jan 19, 2012 1201 1206 1187 1196 0 -4.13(-0.34%)
Jan 18, 2012 1192 1205 1184 1200 0 +3.59(+0.30%)
Jan 17, 2012 1200 1208 1190 1196 0 +3.97(+0.33%)
Jan 16, 2012 249.82 1193 1190 1192 0 -0.01(-0.00%)
Jan 13, 2012 1184 1197 1180 1192 0 -4.20(-0.35%)
Jan 12, 2012 1195 1205 1189 1197 0 +0.72(+0.06%)
Jan 11, 2012 1193 1206 1189 1196 0 -4.46(-0.37%)
Jan 10, 2012 1209 1214 1196 1200 0 +0.69(+0.06%)
Jan 09, 2012 1200 1206 1189 1200 0 +3.04(+0.25%)
Jan 06, 2012 1198 1207 1190 1197 0 -6.49(-0.54%)
Jan 05, 2012 1196 1209 1191 1203 0 -1.52(-0.13%)
Jan 04, 2012 1206 1216 1198 1205 0 -9.49(-0.78%)
Dec 30, 2011 1220 1225 1211 1214 0 -5.60(-0.46%)
Dec 29, 2011 1210 1223 1208 1220 0 +11.21(+0.93%)
Dec 28, 2011 1222 1225 1205 1208 0 -15.20(-1.24%)
Dec 27, 2011 1215 1229 1211 1224 0 +6.89(+0.57%)
Dec 23, 2011 1217 1217 1217 0 +13.99(+1.16%)
Dec 21, 2011 1190 1206 1183 1203 0 +9.96(+0.83%)
Dec 20, 2011 1181 1198 1178 1193 0 +25.41(+2.18%)
Dec 19, 2011 1183 1190 1164 1167 0 -14.11(-1.19%)
Dec 16, 2011 1183 1193 1172 1182 0 +1.34(+0.11%)
Dec 15, 2011 1173 1187 1168 1180 0 +16.76(+1.44%)
Dec 14, 2011 1171 1178 1159 1163 0 -9.47(-0.81%)
Dec 13, 2011 1179 1191 1167 1173 0 -2.73(-0.23%)
Dec 12, 2011 1178 1184 1164 1176 0 -10.06(-0.85%)
Dec 09, 2011 1174 1190 1170 1186 0 +15.11(+1.29%)
Dec 08, 2011 1182 1191 1167 1171 0 -20.47(-1.72%)
Dec 07, 2011 1191 1200 1181 1191 0 +1.61(+0.14%)
Dec 06, 2011 1185 1197 1180 1189 0 +0.59(+0.05%)
Dec 05, 2011 1183 1200 1180 1189 0 +9.11(+0.77%)
Dec 02, 2011 1190 1199 1176 1180 0 -10.69(-0.90%)
Dec 01, 2011 1180 1202 1184 1190 0 -2.69(-0.23%)
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%)
Sep 01, 2011 1188 1201 1180 1184 0 -7.66(-0.64%)
Aug 31, 2011 1184 1198 1180 1192 0 +9.73(+0.82%)
Aug 30, 2011 1172 1189 1170 1182 0 -0.58(-0.05%)
Aug 29, 2011 1165 1185 1164 1182 0 +25.63(+2.22%)
Aug 26, 2011 1137 1162 1123 1157 0 +9.17(+0.80%)
Aug 25, 2011 1167 1171 1139 1148 0 -17.20(-1.48%)
Aug 24, 2011 1140 1169 1140 1165 0 +18.61(+1.62%)
Aug 23, 2011 1126 1148 1117 1146 0 +22.95(+2.04%)
Aug 22, 2011 1138 1145 1117 1123 0 +2.88(+0.26%)
Aug 19, 2011 1116 1142 1113 1120 0 -11.76(-1.04%)
Aug 18, 2011 1132 1147 1117 1132 0 -29.00(-2.50%)
Aug 17, 2011 1157 1175 1153 1161 0 +6.33(+0.55%)
Aug 16, 2011 1145 1161 1140 1155 0 -5.00(-0.43%)
Aug 15, 2011 1135 1162 1133 1160 0 +32.58(+2.89%)
Aug 12, 2011 1137 1149 1119 1127 0 -3.27(-0.29%)
Aug 11, 2011 1086 1143 1082 1131 0 +48.98(+4.53%)
Aug 10, 2011 1093 1118 1073 1082 0 -31.32(-2.81%)
Aug 09, 2011 1103 1115 1041 1113 0 +56.27(+5.33%)
Aug 08, 2011 1103 1117 1050 1057 0 -74.30(-6.57%)
Aug 05, 2011 1143 1153 1104 1131 0 -2.80(-0.25%)
Aug 04, 2011 1162 1174 1130 1134 0 -44.49(-3.78%)
Aug 03, 2011 1176 1186 1158 1178 0 +4.43(+0.38%)
Aug 02, 2011 1187 1195 1171 1174 0 -17.82(-1.50%)
Aug 01, 2011 1201 1204 1181 1192 0 +1.67(+0.14%)
Jul 29, 2011 1188 1201 1177 1190 0 -9.51(-0.79%)
Jul 28, 2011 1203 1211 1194 1199 0 -4.53(-0.38%)
Jul 27, 2011 1212 1221 1200 1204 0 -16.41(-1.34%)
Jul 26, 2011 1224 1231 1216 1220 0 -5.90(-0.48%)
Jul 25, 2011 1221 1235 1218 1226 0 -1.27(-0.10%)
Jul 22, 2011 1226 1233 1224 1228 0 -3.40(-0.28%)
Jul 21, 2011 1222 1236 1219 1231 0 +15.66(+1.29%)
Jul 20, 2011 1211 1222 1205 1215 0 +4.46(+0.37%)
Jul 19, 2011 1203 1216 1198 1211 0 +7.72(+0.64%)
Jul 18, 2011 1208 1215 1196 1203 0 -13.57(-1.12%)
Jul 15, 2011 1209 1221 1206 1217 0 +6.30(+0.52%)
Jul 14, 2011 1216 1226 1207 1210 0 -6.98(-0.57%)
Jul 13, 2011 1218 1228 1211 1217 0 +4.09(+0.34%)
Jul 12, 2011 1206 1221 1203 1213 0 +2.05(+0.17%)
Jul 11, 2011 1212 1222 1206 1211 0 -17.75(-1.44%)
Jul 08, 2011 1220 1232 1219 1229 0 +21.24(+1.76%)
Jul 07, 2011 1206 1215 1200 1208 0 -23.91(-1.94%)
Jul 06, 2011 1224 1236 1221 1232 0 -37.51(-2.96%)
Jul 05, 2011 1272 1279 1263 1269 0 -5.10(-0.40%)
Jul 04, 2011 246.23 1275 1271 1274 0 +0.00(+0.00%)
Jul 01, 2011 1259 1277 1255 1274 0 +14.54(+1.15%)
Jun 30, 2011 1259 1266 1249 1260 0 +10.55(+0.84%)
Jun 29, 2011 1239 1254 1237 1249 0 +10.06(+0.81%)
Jun 28, 2011 1228 1244 1228 1239 0 +8.52(+0.69%)
Jun 27, 2011 1224 1237 1222 1231 0 +7.40(+0.60%)
Jun 24, 2011 1220 1235 1216 1223 0 +1.25(+0.10%)
Jun 23, 2011 1211 1225 1205 1222 0 -4.84(-0.39%)
Jun 22, 2011 1227 1238 1222 1227 0 -19.39(-1.56%)
Jun 21, 2011 1238 1253 1236 1246 0 +8.06(+0.65%)
Jun 20, 2011 1237 1241 1234 1238 0 +4.44(+0.36%)
Jun 17, 2011 1230 1242 1224 1234 0 +9.63(+0.79%)
Jun 16, 2011 1220 1233 1215 1224 0 +0.14(+0.01%)
Jun 15, 2011 1231 1240 1218 1224 0 -29.38(-2.34%)
Jun 14, 2011 1249 1261 1244 1253 0 +8.38(+0.67%)
Jun 13, 2011 1246 1255 1237 1245 0 +5.06(+0.41%)
Jun 10, 2011 1241 1251 1235 1240 0 -10.31(-0.82%)
Jun 09, 2011 1247 1259 1243 1250 0 +0.25(+0.02%)
Jun 08, 2011 1251 1260 1244 1250 0 -1.55(-0.12%)
Jun 07, 2011 1250 1264 1248 1251 0 +1.17(+0.09%)
Jun 06, 2011 1260 1265 1246 1250 0 -12.34(-0.98%)
Jun 03, 2011 1256 1271 1250 1263 0 -4.79(-0.38%)
May 24, 2011 1273 1277 1263 1267 0 -0.85(-0.07%)
May 23, 2011 1271 1280 1263 1268 0 -17.22(-1.34%)
May 20, 2011 1284 1295 1276 1285 0 +1.40(+0.11%)
May 19, 2011 1281 1291 1274 1284 0 +5.58(+0.44%)
May 18, 2011 1274 1285 1264 1278 0 +4.14(+0.32%)
May 17, 2011 1264 1281 1263 1274 0 +2.29(+0.18%)
May 16, 2011 1269 1288 1266 1272 0 -6.66(-0.52%)
May 13, 2011 1291 1295 1270 1279 0 -13.40(-1.04%)
May 12, 2011 1281 1296 1274 1292 0 +7.01(+0.55%)
May 11, 2011 1296 1300 1277 1285 0 -15.90(-1.22%)
May 10, 2011 1283 1307 1283 1301 0 +17.01(+1.32%)
May 09, 2011 1277 1289 1270 1284 0 +7.45(+0.58%)
May 06, 2011 1275 1295 1268 1277 0 +11.93(+0.94%)
May 05, 2011 1264 1279 1253 1265 0 -9.11(-0.72%)
May 04, 2011 1282 1288 1265 1274 0 -9.45(-0.74%)
May 03, 2011 1280 1294 1274 1283 0 -0.18(-0.01%)
May 02, 2011 1283 1285 1280 1283 0 -0.82(-0.06%)
Apr 29, 2011 1278 1289 1272 1284 0 +5.65(+0.44%)
Apr 28, 2011 1271 1283 1265 1278 0 +6.37(+0.50%)
Apr 27, 2011 1267 1276 1256 1272 0 +8.25(+0.65%)
Apr 26, 2011 1257 1269 1253 1264 0 +10.46(+0.83%)
Apr 25, 2011 1254 1259 1247 1253 0 +0.64(+0.05%)
Apr 21, 2011 1255 1259 1245 1253 0 +1.51(+0.12%)
Apr 20, 2011 1250 1258 1243 1251 0 +15.00(+1.21%)
Apr 19, 2011 1237 1243 1228 1236 0 +1.78(+0.14%)
Apr 18, 2011 1238 1244 1223 1234 0 -14.87(-1.19%)
Apr 15, 2011 1240 1255 1236 1249 0 +10.83(+0.87%)
Apr 14, 2011 1228 1242 1224 1239 0 +5.56(+0.45%)
Apr 13, 2011 1235 1244 1228 1233 0 +6.11(+0.50%)
Apr 12, 2011 1236 1242 1221 1227 0 -12.48(-1.01%)
Apr 11, 2011 1253 1256 1235 1239 0 -13.22(-1.06%)
Apr 08, 2011 1261 1264 1246 1253 0 -2.88(-0.23%)
Apr 07, 2011 1260 1266 1249 1255 0 -6.36(-0.50%)
Apr 06, 2011 1261 1271 1254 1262 0 +3.79(+0.30%)
Apr 05, 2011 1257 1265 1251 1258 0 -4.35(-0.34%)
Apr 04, 2011 1262 1268 1254 1262 0 +3.51(+0.28%)
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.