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 (%)
Oct 31, 2012 1239 1251 1230 1243 0 +5.79(+0.47%)
Oct 30, 2012 0.3068 1237 1237 1237 0 +0.02(+0.00%)
Oct 29, 2012 1237 1237 1237 1237 0 +0.00(+0.00%)
Oct 26, 2012 1233 1243 1228 1237 0 -0.01(-0.00%)
Oct 25, 2012 1232 1243 1227 1237 0 +6.24(+0.51%)
Oct 24, 2012 1230 1242 1224 1231 0 +0.18(+0.01%)
Oct 23, 2012 1235 1240 1223 1230 0 -16.12(-1.29%)
Oct 19, 2012 1256 1262 1241 1247 0 -10.29(-0.82%)
Oct 18, 2012 1257 1264 1250 1257 0 -1.46(-0.12%)
Oct 17, 2012 1242 1262 1242 1258 0 +15.07(+1.21%)
Oct 16, 2012 1238 1250 1233 1243 0 +7.17(+0.58%)
Oct 15, 2012 1227 1239 1223 1236 0 +6.69(+0.54%)
Oct 12, 2012 1232 1243 1225 1229 0 -5.36(-0.43%)
Oct 11, 2012 1238 1245 1229 1235 0 +1.41(+0.11%)
Oct 10, 2012 1231 1242 1227 1233 0 -2.09(-0.17%)
Oct 09, 2012 1240 1247 1228 1235 0 -7.97(-0.64%)
Oct 08, 2012 1241 1249 1235 1243 0 -0.65(-0.05%)
Oct 06, 2012 1248 1254 1240 1244 0 +0.00(+0.00%)
Oct 05, 2012 1244 1254 1240 1244 0 +0.16(+0.01%)
Oct 04, 2012 1236 1249 1234 1244 0 +7.48(+0.60%)
Oct 03, 2012 1230 1243 1228 1236 0 +3.45(+0.28%)
Oct 02, 2012 1233 1240 1225 1233 0 +4.19(+0.34%)
Oct 01, 2012 1235 1243 1223 1229 0 -2.97(-0.24%)
Sep 28, 2012 1222 1237 1219 1232 0 +1.65(+0.13%)
Sep 27, 2012 1230 1239 1222 1230 0 -0.56(-0.05%)
Sep 26, 2012 1230 1242 1224 1231 0 +1.07(+0.09%)
Sep 25, 2012 1237 1245 1227 1230 0 -4.07(-0.33%)
Sep 24, 2012 1218 1239 1220 1234 0 +9.74(+0.80%)
Sep 21, 2012 1222 1233 1218 1224 0 +0.72(+0.06%)
Sep 20, 2012 1215 1228 1214 1223 0 +2.72(+0.22%)
Sep 19, 2012 1219 1229 1215 1220 0 -0.59(-0.05%)
Sep 18, 2012 1213 1227 1211 1221 0 +2.21(+0.18%)
Sep 17, 2012 1221 1232 1214 1219 0 -8.54(-0.70%)
Sep 14, 2012 1237 1245 1221 1227 0 -10.62(-0.86%)
Sep 13, 2012 1223 1242 1218 1238 0 +16.78(+1.37%)
Sep 12, 2012 1229 1234 1213 1221 0 -11.79(-0.96%)
Sep 11, 2012 1237 1244 1227 1233 0 -3.56(-0.29%)
Sep 10, 2012 1239 1245 1232 1237 0 -2.76(-0.22%)
Sep 07, 2012 1241 1250 1234 1239 0 -4.99(-0.40%)
Sep 06, 2012 1228 1247 1229 1244 0 +17.26(+1.41%)
Sep 05, 2012 1229 1238 1220 1227 0 -4.42(-0.36%)
Sep 04, 2012 1225 1237 1217 1232 0 +7.64(+0.62%)
Aug 31, 2012 1224 1224 1224 0 -3.58(-0.29%)
Aug 30, 2012 1230 1238 1224 1227 0 -8.85(-0.72%)
Aug 29, 2012 1235 1244 1231 1236 0 -4.91(-0.40%)
Aug 27, 2012 1236 1247 1235 1241 0 +1.39(+0.11%)
Aug 24, 2012 1229 1244 1230 1240 0 +4.85(+0.39%)
Aug 23, 2012 1245 1247 1229 1235 0 -11.62(-0.93%)
Aug 22, 2012 1243 1255 1240 1247 0 -3.53(-0.28%)
Aug 21, 2012 1257 1265 1247 1250 0 -6.62(-0.53%)
Aug 20, 2012 1251 1262 1247 1257 0 +0.04(+0.00%)
Aug 17, 2012 1258 1263 1250 1257 0 -0.84(-0.07%)
Aug 16, 2012 1259 1266 1250 1258 0 -0.83(-0.07%)
Aug 15, 2012 1254 1265 1252 1258 0 -0.57(-0.05%)
Aug 14, 2012 1254 1266 1252 1259 0 +2.84(+0.23%)
Aug 13, 2012 1257 1263 1249 1256 0 -3.61(-0.29%)
Aug 11, 2012 1255 1264 1249 1260 0 +0.00(+0.00%)
Aug 10, 2012 1255 1264 1249 1260 0 +2.32(+0.18%)
Aug 09, 2012 1249 1265 1246 1257 0 +4.35(+0.35%)
Aug 08, 2012 1253 1264 1243 1253 0 -4.78(-0.38%)
Aug 07, 2012 1262 1275 1253 1258 0 -3.46(-0.27%)
Aug 06, 2012 1261 1272 1253 1261 0 +2.36(+0.19%)
Aug 03, 2012 1256 1273 1244 1259 0 +20.36(+1.64%)
Aug 02, 2012 1238 1249 1227 1239 0 -8.76(-0.70%)
Aug 01, 2012 1256 1271 1243 1247 0 -4.62(-0.37%)
Jul 31, 2012 1260 1270 1246 1252 0 -13.26(-1.05%)
Jul 30, 2012 1254 1272 1253 1265 0 +3.98(+0.32%)
Jul 27, 2012 1245 1268 1243 1261 0 +17.40(+1.40%)
Jul 26, 2012 1243 1254 1232 1244 0 +12.31(+1.00%)
Jul 25, 2012 1236 1245 1225 1232 0 -4.84(-0.39%)
Jul 24, 2012 1241 1248 1228 1236 0 -8.36(-0.67%)
Jul 23, 2012 1239 1255 1234 1245 0 -9.95(-0.79%)
Jul 20, 2012 1244 1261 1243 1255 0 -0.40(-0.03%)
Jul 19, 2012 1251 1261 1244 1255 0 -0.07(-0.01%)
Jul 18, 2012 1243 1259 1242 1255 0 +6.36(+0.51%)
Jul 17, 2012 1241 1255 1236 1249 0 +4.72(+0.38%)
Jul 16, 2012 1240 1251 1236 1244 0 -3.91(-0.31%)
Jul 14, 2012 1229 1251 1231 1248 0 +0.00(+0.00%)
Jul 13, 2012 1229 1251 1231 1248 0 +16.17(+1.31%)
Jul 12, 2012 1221 1237 1220 1232 0 -0.19(-0.02%)
Jul 11, 2012 1230 1238 1222 1232 0 +3.28(+0.27%)
Jul 10, 2012 1228 1240 1223 1229 0 -4.65(-0.38%)
Jul 09, 2012 1216 1239 1223 1233 0 -0.83(-0.07%)
Jul 06, 2012 1210 1239 1225 1234 0 -3.27(-0.26%)
Jul 05, 2012 1219 1244 1230 1237 0 -26.13(-2.07%)
Jul 04, 2012 271.94 1265 1262 1264 0 -0.13(-0.01%)
Jul 03, 2012 1260 1269 1253 1264 0 +16.44(+1.32%)
Jul 02, 2012 1232 1251 1231 1247 0 +13.09(+1.06%)
Jun 30, 2012 1235 1245 1225 1234 0 -0.26(-0.02%)
Jun 29, 2012 1235 1245 1225 1234 0 +10.82(+0.88%)
Jun 28, 2012 1208 1225 1206 1224 0 +5.47(+0.45%)
Jun 27, 2012 1204 1222 1202 1218 0 +15.13(+1.26%)
Jun 26, 2012 1196 1209 1195 1203 0 +3.64(+0.30%)
Jun 25, 2012 1194 1205 1190 1199 0 -5.51(-0.46%)
Jun 22, 2012 1202 1213 1198 1205 0 +4.35(+0.36%)
Jun 21, 2012 1218 1224 1199 1201 0 -15.04(-1.24%)
Jun 20, 2012 1222 1228 1209 1216 0 -6.75(-0.55%)
Jun 19, 2012 1220 1232 1214 1222 0 +5.47(+0.45%)
Jun 18, 2012 1206 1221 1205 1217 0 +3.37(+0.28%)
Jun 15, 2012 1208 1221 1205 1214 0 +2.31(+0.19%)
Jun 14, 2012 1200 1216 1200 1211 0 +9.34(+0.78%)
Jun 13, 2012 1197 1210 1194 1202 0 -3.00(-0.25%)
Jun 12, 2012 1196 1208 1192 1205 0 +6.32(+0.53%)
Jun 11, 2012 1209 1218 1197 1199 0 -9.27(-0.77%)
Jun 08, 2012 1197 1213 1193 1208 0 -4.52(-0.37%)
Jun 07, 2012 1213 1224 1206 1212 0 +1.89(+0.16%)
Jun 06, 2012 1197 1212 1191 1210 0 +19.19(+1.61%)
Jun 05, 2012 1182 1197 1178 1191 0 +5.49(+0.46%)
Jun 04, 2012 1185 1193 1176 1186 0 -5.46(-0.46%)
Jun 02, 2012 1186 1202 1181 1191 0 +0.00(+0.00%)
Jun 01, 2012 1186 1202 1181 1191 0 -7.91(-0.66%)
May 31, 2012 1196 1207 1187 1199 0 +6.34(+0.53%)
May 30, 2012 1194 1207 1189 1193 0 -17.54(-1.45%)
May 29, 2012 1209 1215 1201 1210 0 +6.00(+0.50%)
May 28, 2012 248.28 1206 1203 1204 0 +0.01(+0.00%)
May 25, 2012 1198 1211 1198 1204 0 +1.96(+0.16%)
May 24, 2012 1191 1208 1188 1202 0 +8.55(+0.72%)
May 23, 2012 1190 1203 1182 1194 0 -5.29(-0.44%)
May 22, 2012 1196 1208 1190 1199 0 +2.66(+0.22%)
May 21, 2012 1188 1201 1182 1196 0 +6.16(+0.52%)
May 18, 2012 1195 1207 1186 1190 0 -6.11(-0.51%)
May 17, 2012 1203 1213 1193 1196 0 -11.69(-0.97%)
May 16, 2012 1207 1218 1203 1208 0 -1.29(-0.11%)
May 15, 2012 1217 1224 1204 1209 0 -12.04(-0.99%)
May 14, 2012 1221 1234 1215 1221 0 -22.34(-1.80%)
May 11, 2012 1236 1254 1236 1244 0 -0.88(-0.07%)
May 10, 2012 1235 1251 1234 1245 0 +10.68(+0.87%)
May 09, 2012 1228 1242 1222 1234 0 -4.37(-0.35%)
May 08, 2012 1228 1243 1226 1238 0 -0.86(-0.07%)
May 07, 2012 1230 1244 1228 1239 0 +1.24(+0.10%)
May 04, 2012 1234 1250 1230 1238 0 -1.23(-0.10%)
May 03, 2012 1243 1258 1235 1239 0 -5.13(-0.41%)
May 02, 2012 1244 1254 1236 1244 0 -8.21(-0.66%)
May 01, 2012 1244 1263 1241 1252 0 +4.10(+0.33%)
Apr 30, 2012 1241 1254 1238 1248 0 +0.37(+0.03%)
Apr 27, 2012 1243 1253 1236 1248 0 +7.95(+0.64%)
Apr 26, 2012 1234 1245 1227 1240 0 +2.43(+0.20%)
Apr 25, 2012 1232 1244 1227 1238 0 +7.87(+0.64%)
Apr 24, 2012 1215 1233 1217 1230 0 +13.74(+1.13%)
Apr 23, 2012 1212 1223 1206 1216 0 -9.74(-0.79%)
Apr 20, 2012 1214 1232 1214 1226 0 +12.86(+1.06%)
Apr 19, 2012 1210 1222 1206 1213 0 -2.00(-0.16%)
Apr 18, 2012 1214 1224 1206 1215 0 -4.96(-0.41%)
Apr 17, 2012 1210 1226 1207 1220 0 +9.93(+0.82%)
Apr 16, 2012 1203 1217 1200 1210 0 +6.61(+0.55%)
Apr 13, 2012 1203 1219 1201 1203 0 -11.33(-0.93%)
Apr 12, 2012 1205 1221 1203 1215 0 +6.75(+0.56%)
Apr 11, 2012 1209 1218 1203 1208 0 +4.51(+0.37%)
Apr 10, 2012 1210 1221 1198 1203 0 -17.06(-1.40%)
Apr 09, 2012 1213 1226 1214 1220 0 -8.30(-0.68%)
Apr 05, 2012 1229 1237 1221 1229 0 -4.81(-0.39%)
Apr 04, 2012 1233 1240 1225 1234 0 -8.30(-0.67%)
Apr 03, 2012 1239 1249 1231 1242 0 -5.78(-0.46%)
Apr 02, 2012 1220 1253 1230 1248 0 +12.67(+1.03%)
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%)
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.