FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,301.64   +6.21 (+0.48%)
Streaming Delayed Price  /  Updated: 7:03 AM EDT, Apr 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2019 1297 1308 1291 1302 0 +7.14(+0.55%)
Apr 23, 2019 1291 1302 1284 1295 0 +5.02(+0.39%)
Apr 22, 2019 1287 1297 1281 1290 0 +0.84(+0.06%)
Apr 18, 2019 1282 1297 1276 1289 0 +12.04(+0.94%)
Apr 17, 2019 1284 1289 1272 1277 0 -5.56(-0.43%)
Apr 16, 2019 1298 1305 1279 1283 0 -15.42(-1.19%)
Apr 15, 2019 1298 1307 1289 1298 0 -1.23(-0.09%)
Apr 12, 2019 1293 1303 1284 1299 0 +5.09(+0.39%)
Apr 11, 2019 1291 1298 1285 1294 0 +2.86(+0.22%)
Apr 10, 2019 1296 1305 1287 1291 0 -0.22(-0.02%)
Apr 09, 2019 1291 1297 1284 1292 0 -0.60(-0.05%)
Apr 08, 2019 1298 1303 1287 1292 0 -8.35(-0.64%)
Apr 05, 2019 1289 1303 1284 1300 0 +11.53(+0.89%)
Apr 04, 2019 1294 1297 1281 1289 0 -2.10(-0.16%)
Apr 03, 2019 1291 1299 1281 1291 0 +0.59(+0.05%)
Apr 02, 2019 1294 1298 1281 1290 0 -1.08(-0.08%)
Apr 01, 2019 1298 1303 1280 1292 0 -4.24(-0.33%)
Mar 29, 2019 1295 1302 1286 1296 0 +3.25(+0.25%)
Mar 28, 2019 1304 1310 1284 1293 0 -12.25(-0.94%)
Mar 27, 2019 1312 1316 1298 1305 0 -10.61(-0.81%)
Mar 26, 2019 1310 1321 1306 1315 0 +7.05(+0.54%)
Mar 25, 2019 1306 1315 1297 1308 0 +2.35(+0.18%)
Mar 22, 2019 1307 1319 1299 1306 0 -0.92(-0.07%)
Mar 21, 2019 1293 1312 1288 1307 0 +12.09(+0.93%)
Mar 20, 2019 1292 1305 1284 1295 0 +3.30(+0.26%)
Mar 19, 2019 1302 1306 1286 1292 0 -10.67(-0.82%)
Mar 18, 2019 1303 1310 1292 1302 0 -0.22(-0.02%)
Mar 15, 2019 1297 1310 1292 1302 0 +6.12(+0.47%)
Mar 14, 2019 1299 1307 1291 1296 0 -3.06(-0.24%)
Mar 13, 2019 1298 1305 1291 1299 0 +0.99(+0.08%)
Mar 12, 2019 1293 1304 1289 1298 0 +7.44(+0.58%)
Mar 11, 2019 1279 1294 1276 1291 0 +13.87(+1.09%)
Mar 08, 2019 1271 1280 1264 1277 0 +5.93(+0.47%)
Mar 07, 2019 1271 1281 1265 1271 0 +3.13(+0.25%)
Mar 06, 2019 1274 1280 1263 1268 0 -5.93(-0.47%)
Mar 05, 2019 1278 1284 1269 1274 0 -3.89(-0.30%)
Mar 04, 2019 1277 1283 1263 1278 0 +4.81(+0.38%)
Mar 01, 2019 1271 1279 1262 1273 0 +2.43(+0.19%)
Feb 28, 2019 1269 1279 1258 1271 0 +0.10(+0.01%)
Feb 27, 2019 1266 1279 1258 1270 0 +1.01(+0.08%)
Feb 26, 2019 1276 1281 1261 1269 0 -2.44(-0.19%)
Feb 25, 2019 1279 1282 1264 1272 0 -6.71(-0.52%)
Feb 22, 2019 1273 1283 1264 1279 0 +10.71(+0.84%)
Feb 21, 2019 1253 1272 1246 1268 0 +11.15(+0.89%)
Feb 20, 2019 1249 1262 1240 1257 0 +4.49(+0.36%)
Feb 19, 2019 1243 1256 1238 1252 0 +6.60(+0.53%)
Feb 15, 2019 1243 1251 1238 1246 0 +7.08(+0.57%)
Feb 14, 2019 1240 1248 1231 1239 0 -0.14(-0.01%)
Feb 13, 2019 1238 1245 1231 1239 0 -1.49(-0.12%)
Feb 12, 2019 1241 1249 1230 1240 0 +3.38(+0.27%)
Feb 11, 2019 1237 1246 1229 1237 0 -3.09(-0.25%)
Feb 08, 2019 1230 1244 1223 1240 0 +5.86(+0.48%)
Feb 07, 2019 1221 1237 1212 1234 0 +11.63(+0.95%)
Feb 06, 2019 1226 1232 1215 1222 0 -6.98(-0.57%)
Feb 05, 2019 1227 1235 1219 1229 0 +2.27(+0.18%)
Feb 04, 2019 1219 1229 1208 1227 0 +3.08(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More