Utilities Sector (CIX: MSECTOR9 )

1,620.30 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 1389 1403 1383 1399 0 +10.41(+0.75%)
May 29, 2014 1383 1393 1378 1389 0 +0.88(+0.06%)
May 28, 2014 1377 1392 1375 1388 0 +5.50(+0.40%)
May 27, 2014 1380 1394 1374 1382 0 +2.95(+0.21%)
May 26, 2014 0.3944 1380 1380 1380 0 +0.00(+0.00%)
May 23, 2014 1376 1386 1370 1380 0 +2.07(+0.15%)
May 22, 2014 1368 1382 1365 1377 0 +9.74(+0.71%)
May 21, 2014 1367 1374 1359 1368 0 +2.90(+0.21%)
May 20, 2014 1362 1377 1357 1365 0 -4.32(-0.32%)
May 19, 2014 1373 1383 1364 1369 0 -9.57(-0.69%)
May 16, 2014 1374 1383 1365 1379 0 +7.35(+0.54%)
May 15, 2014 1368 1382 1363 1371 0 -3.88(-0.28%)
May 14, 2014 1367 1388 1366 1375 0 +3.25(+0.24%)
May 13, 2014 1366 1381 1364 1372 0 +2.08(+0.15%)
May 12, 2014 1371 1384 1364 1370 0 -2.10(-0.15%)
May 09, 2014 1376 1391 1366 1372 0 -11.49(-0.83%)
May 08, 2014 1390 1405 1379 1383 0 -12.33(-0.88%)
May 07, 2014 1377 1400 1376 1396 0 +18.04(+1.31%)
May 06, 2014 1377 1390 1373 1378 0 +0.30(+0.02%)
May 05, 2014 1368 1383 1363 1377 0 +6.94(+0.51%)
May 02, 2014 1379 1389 1360 1371 0 -12.68(-0.92%)
May 01, 2014 1378 1391 1365 1383 0 +5.78(+0.42%)
Apr 30, 2014 1371 1389 1367 1377 0 -1.82(-0.13%)
Apr 29, 2014 1382 1396 1374 1379 0 -3.79(-0.27%)
Apr 28, 2014 1372 1388 1368 1383 0 +7.35(+0.53%)
Apr 25, 2014 1366 1382 1363 1376 0 +1.95(+0.14%)
Apr 24, 2014 1366 1382 1361 1374 0 +6.35(+0.46%)
Apr 23, 2014 1364 1381 1363 1367 0 -2.44(-0.18%)
Apr 22, 2014 1361 1375 1359 1370 0 +5.38(+0.39%)
Apr 21, 2014 1362 1376 1356 1364 0 -2.49(-0.18%)
Apr 17, 2014 1367 1367 1367 0 -6.73(-0.49%)
Apr 16, 2014 1363 1377 1360 1374 0 +10.70(+0.79%)
Apr 15, 2014 1349 1368 1344 1363 0 +9.73(+0.72%)
Apr 14, 2014 1352 1361 1342 1353 0 +7.98(+0.59%)
Apr 11, 2014 1340 1357 1338 1345 0 -4.37(-0.32%)
Apr 10, 2014 1352 1369 1344 1350 0 -7.72(-0.57%)
Apr 09, 2014 1352 1364 1340 1357 0 +2.54(+0.19%)
Apr 08, 2014 1337 1360 1333 1355 0 +13.70(+1.02%)
Apr 07, 2014 1340 1357 1336 1341 0 -4.98(-0.37%)
Apr 04, 2014 1343 1363 1338 1346 0 +3.31(+0.25%)
Apr 03, 2014 1340 1352 1336 1343 0 -1.21(-0.09%)
Apr 02, 2014 1335 1350 1331 1344 0 +4.23(+0.32%)
Apr 01, 2014 1336 1348 1327 1340 0 +0.60(+0.04%)
Mar 31, 2014 1327 1347 1325 1339 0 +11.38(+0.86%)
Mar 28, 2014 1319 1335 1319 1328 0 +3.41(+0.26%)
Mar 27, 2014 1308 1328 1306 1324 0 +11.21(+0.85%)
Mar 26, 2014 1322 1332 1311 1313 0 -10.66(-0.81%)
Mar 25, 2014 1318 1331 1312 1324 0 +4.46(+0.34%)
Mar 24, 2014 1315 1329 1309 1319 0 +2.42(+0.18%)
Mar 21, 2014 1318 1333 1309 1317 0 +7.82(+0.60%)
Mar 20, 2014 1303 1315 1296 1309 0 -3.19(-0.24%)
Mar 19, 2014 1322 1334 1306 1312 0 -14.34(-1.08%)
Mar 18, 2014 1316 1333 1316 1327 0 +7.96(+0.60%)
Mar 17, 2014 1313 1326 1309 1319 0 +3.78(+0.29%)
Mar 14, 2014 1300 1322 1300 1315 0 +8.86(+0.68%)
Mar 13, 2014 1294 1315 1292 1306 0 +8.73(+0.67%)
Mar 12, 2014 1277 1300 1279 1297 0 +10.46(+0.81%)
Mar 11, 2014 1287 1298 1278 1287 0 -5.79(-0.45%)
Mar 10, 2014 1286 1299 1284 1293 0 -1.52(-0.12%)
Mar 07, 2014 1291 1302 1283 1294 0 -3.56(-0.27%)
Mar 06, 2014 1298 1309 1292 1298 0 -4.56(-0.35%)
Mar 05, 2014 1304 1314 1296 1302 0 -8.38(-0.64%)
Mar 04, 2014 1303 1318 1302 1311 0 +10.45(+0.80%)
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.