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

Utilities Sector (CIX: MSECTOR9 )

1,616.26 -10.10 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 28, 2013 1351 1351 1351 0 +14.97(+1.12%)
Mar 27, 2013 1324 1341 1324 1336 0 +2.48(+0.19%)
Mar 26, 2013 1322 1338 1323 1334 0 +7.98(+0.60%)
Mar 25, 2013 1325 1341 1319 1326 0 -2.97(-0.22%)
Mar 22, 2013 1319 1336 1320 1329 0 +7.62(+0.58%)
Mar 21, 2013 1315 1331 1313 1321 0 -5.63(-0.42%)
Mar 20, 2013 1316 1333 1317 1327 0 +5.69(+0.43%)
Mar 19, 2013 1314 1329 1311 1321 0 +4.44(+0.34%)
Mar 18, 2013 1308 1325 1309 1317 0 -5.83(-0.44%)
Mar 15, 2013 1312 1330 1309 1323 0 +0.56(+0.04%)
Mar 14, 2013 1312 1326 1312 1322 0 +5.63(+0.43%)
Mar 13, 2013 1311 1324 1309 1317 0 -0.54(-0.04%)
Mar 12, 2013 1315 1325 1311 1317 0 -4.18(-0.32%)
Mar 11, 2013 1310 1326 1311 1321 0 +2.98(+0.23%)
Mar 08, 2013 1309 1323 1306 1318 0 +4.07(+0.31%)
Mar 07, 2013 1308 1324 1307 1314 0 -2.14(-0.16%)
Mar 06, 2013 1313 1325 1308 1316 0 -1.62(-0.12%)
Mar 05, 2013 1311 1328 1312 1318 0 +6.84(+0.52%)
Mar 04, 2013 1292 1315 1293 1311 0 +13.75(+1.06%)
Mar 01, 2013 1285 1303 1282 1297 0 +2.30(+0.18%)
Feb 28, 2013 1294 1303 1287 1295 0 +3.77(+0.29%)
Feb 27, 2013 1278 1297 1276 1291 0 +10.37(+0.81%)
Feb 26, 2013 1273 1291 1270 1281 0 -8.80(-0.68%)
Feb 22, 2013 1274 1292 1277 1290 0 +14.21(+1.11%)
Feb 21, 2013 1274 1287 1269 1276 0 -8.74(-0.68%)
Feb 20, 2013 1283 1299 1281 1284 0 +7.20(+0.56%)
Feb 15, 2013 1277 1277 1277 0 -1.20(-0.09%)
Feb 14, 2013 1275 1288 1273 1278 0 -9.29(-0.72%)
Feb 13, 2013 1280 1293 1279 1288 0 +2.72(+0.21%)
Feb 12, 2013 1274 1289 1275 1285 0 +2.37(+0.18%)
Feb 11, 2013 1276 1288 1276 1282 0 -1.32(-0.10%)
Feb 08, 2013 1275 1288 1274 1284 0 +5.35(+0.42%)
Feb 07, 2013 1271 1287 1267 1278 0 +2.77(+0.22%)
Feb 06, 2013 1260 1278 1261 1276 0 +9.04(+0.71%)
Feb 04, 2013 1265 1277 1263 1267 0 -9.43(-0.74%)
Feb 01, 2013 1268 1283 1268 1276 0 +7.34(+0.58%)
Jan 31, 2013 1260 1277 1261 1269 0 +0.06(+0.00%)
Jan 30, 2013 1262 1277 1261 1269 0 -3.05(-0.24%)
Jan 29, 2013 1262 1275 1258 1272 0 +8.63(+0.68%)
Jan 28, 2013 1255 1269 1253 1263 0 +2.06(+0.16%)
Jan 25, 2013 1259 1272 1249 1261 0 -2.24(-0.18%)
Jan 24, 2013 1254 1271 1254 1263 0 -5.45(-0.43%)
Jan 23, 2013 1270 1275 1261 1269 0 +0.53(+0.04%)
Jan 22, 2013 1253 1273 1254 1268 0 +6.79(+0.54%)
Jan 21, 2013 237.73 1262 1259 1261 0 +0.00(+0.00%)
Jan 18, 2013 1254 1264 1250 1261 0 +9.37(+0.75%)
Jan 17, 2013 1249 1258 1244 1252 0 +5.45(+0.44%)
Jan 16, 2013 1247 1253 1240 1247 0 -4.51(-0.36%)
Jan 15, 2013 1246 1253 1241 1251 0 +0.73(+0.06%)
Jan 14, 2013 1251 1257 1244 1250 0 +0.13(+0.01%)
Jan 12, 2013 1239 1255 1239 1250 0 +0.00(+0.00%)
Jan 11, 2013 1239 1255 1239 1250 0 +5.71(+0.46%)
Jan 10, 2013 1241 1250 1235 1244 0 +7.80(+0.63%)
Jan 09, 2013 1235 1243 1227 1237 0 +4.15(+0.34%)
Jan 08, 2013 1229 1241 1226 1233 0 -6.53(-0.53%)
Jan 07, 2013 1247 1252 1234 1239 0 -15.00(-1.20%)
Jan 04, 2013 1251 1259 1244 1254 0 +3.83(+0.31%)
Jan 03, 2013 1252 1259 1243 1250 0 -2.52(-0.20%)
Jan 02, 2013 1239 1255 1229 1253 0 +25.03(+2.04%)
Dec 31, 2012 288.63 1228 1222 1228 0 +15.34(+1.27%)
Dec 28, 2012 1216 1225 1208 1212 0 -6.11(-0.50%)
Dec 27, 2012 1220 1226 1206 1219 0 -3.92(-0.32%)
Dec 26, 2012 1231 1237 1219 1222 0 -8.10(-0.66%)
Dec 24, 2012 1231 1231 1231 0 -3.69(-0.30%)
Dec 21, 2012 1231 1242 1223 1234 0 -3.09(-0.25%)
Dec 20, 2012 1234 1243 1227 1237 0 +4.89(+0.40%)
Dec 19, 2012 1240 1245 1228 1232 0 -7.35(-0.59%)
Dec 18, 2012 1232 1245 1227 1240 0 +6.69(+0.54%)
Dec 17, 2012 1218 1236 1215 1233 0 +18.55(+1.53%)
Dec 14, 2012 1213 1224 1210 1215 0 -4.03(-0.33%)
Dec 13, 2012 1221 1230 1213 1219 0 -7.33(-0.60%)
Dec 12, 2012 1226 1238 1221 1226 0 -0.95(-0.08%)
Dec 11, 2012 1221 1234 1219 1227 0 +6.99(+0.57%)
Dec 10, 2012 1212 1225 1210 1220 0 +3.21(+0.26%)
Dec 07, 2012 1215 1223 1207 1217 0 +2.76(+0.23%)
Dec 06, 2012 1211 1223 1205 1214 0 -1.05(-0.09%)
Dec 05, 2012 1203 1223 1199 1215 0 +8.17(+0.68%)
Dec 04, 2012 1208 1217 1202 1207 0 -8.77(-0.72%)
Nov 30, 2012 1210 1220 1203 1216 0 +7.08(+0.59%)
Nov 29, 2012 1201 1214 1197 1208 0 +6.61(+0.55%)
Nov 28, 2012 1189 1205 1185 1202 0 +4.38(+0.37%)
Nov 27, 2012 1199 1208 1191 1197 0 -1.75(-0.15%)
Nov 26, 2012 1183 1206 1185 1199 0 +10.35(+0.87%)
Nov 24, 2012 1186 1196 1180 1189 0 +0.00(+0.00%)
Nov 23, 2012 1186 1196 1180 1189 0 +3.91(+0.33%)
Nov 22, 2012 224.97 1187 1182 1185 0 -0.01(-0.00%)
Nov 21, 2012 1183 1192 1174 1185 0 -1.08(-0.09%)
Nov 20, 2012 1180 1192 1174 1186 0 +1.01(+0.09%)
Nov 19, 2012 1190 1196 1176 1185 0 +3.37(+0.29%)
Nov 16, 2012 1167 1187 1164 1182 0 +11.35(+0.97%)
Nov 15, 2012 1172 1187 1161 1170 0 -4.42(-0.38%)
Nov 14, 2012 1183 1193 1168 1175 0 -10.72(-0.90%)
Nov 13, 2012 1174 1196 1175 1185 0 +1.15(+0.10%)
Nov 12, 2012 1192 1196 1179 1184 0 -7.29(-0.61%)
Nov 09, 2012 1192 1203 1184 1192 0 -6.48(-0.54%)
Nov 08, 2012 1199 1217 1194 1198 0 -5.37(-0.45%)
Nov 07, 2012 1218 1226 1195 1203 0 -26.35(-2.14%)
Nov 06, 2012 1219 1238 1217 1230 0 +6.65(+0.54%)
Nov 05, 2012 1225 1235 1213 1223 0 -5.80(-0.47%)
Nov 02, 2012 1241 1249 1226 1229 0 -12.70(-1.02%)
Nov 01, 2012 1245 1255 1232 1242 0 -1.06(-0.09%)
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%)
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.