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

Utilities Sector (CIX: MSECTOR9 )

1,622.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2015 1011 1018 1003 1012 0 +2.83(+0.28%)
Feb 26, 2015 1016 1018 1005 1009 0 -9.12(-0.90%)
Feb 25, 2015 1026 1033 1014 1018 0 -7.21(-0.70%)
Feb 24, 2015 1020 1032 1014 1026 0 +5.74(+0.56%)
Feb 23, 2015 1014 1023 1007 1020 0 +5.06(+0.50%)
Feb 20, 2015 1014 1020 1003 1015 0 +1.12(+0.11%)
Feb 19, 2015 1019 1025 1007 1014 0 -6.49(-0.64%)
Feb 18, 2015 1000 1023 996.59 1020 0 +17.39(+1.73%)
Feb 17, 2015 1002 1012 993.12 1003 0 -1.99(-0.20%)
Feb 13, 2015 1005 1005 1005 1005 0 -11.05(-1.09%)
Feb 12, 2015 1017 1023 1007 1016 0 +3.95(+0.39%)
Feb 11, 2015 1023 1027 1006 1012 0 -16.13(-1.57%)
Feb 10, 2015 1016 1031 1010 1028 0 +13.90(+1.37%)
Feb 09, 2015 1022 1031 1008 1014 0 -9.24(-0.90%)
Feb 06, 2015 1054 1056 1017 1023 0 -35.01(-3.31%)
Feb 05, 2015 1051 1064 1044 1058 0 +9.82(+0.94%)
Feb 04, 2015 1060 1066 1044 1049 0 -15.11(-1.42%)
Feb 03, 2015 1055 1068 1049 1064 0 +8.60(+0.82%)
Feb 02, 2015 1048 1059 1038 1055 0 +9.28(+0.89%)
Jan 30, 2015 1062 1070 1042 1046 0 -23.29(-2.18%)
Jan 29, 2015 1062 1072 1055 1069 0 +12.63(+1.20%)
Jan 28, 2015 1067 1078 1053 1056 0 -11.61(-1.09%)
Jan 27, 2015 1060 1074 1058 1068 0 +1.23(+0.12%)
Jan 26, 2015 1063 1070 1053 1067 0 +1.45(+0.14%)
Jan 23, 2015 1066 1074 1059 1065 0 -0.41(-0.04%)
Jan 22, 2015 1066 1071 1058 1066 0 +1.53(+0.14%)
Jan 21, 2015 1054 1068 1046 1064 0 +8.91(+0.84%)
Jan 20, 2015 1056 1062 1043 1055 0 +1.25(+0.12%)
Jan 19, 2015 1041 1056 1036 1054 0 +0.01(+0.00%)
Jan 16, 2015 1041 1056 1036 1054 0 +12.89(+1.24%)
Jan 15, 2015 1041 1045 1036 1041 0 +1.67(+0.16%)
Jan 14, 2015 1023 1042 1017 1040 0 +9.04(+0.88%)
Jan 13, 2015 1030 1030 1030 1030 0 +3.31(+0.32%)
Jan 12, 2015 1034 1038 1018 1027 0 -5.62(-0.54%)
Jan 09, 2015 1040 1045 1026 1033 0 -6.32(-0.61%)
Jan 08, 2015 1034 1046 1030 1039 0 +8.87(+0.86%)
Jan 07, 2015 1026 1037 1017 1030 0 +12.12(+1.19%)
Jan 06, 2015 1025 1038 1013 1018 0 -5.86(-0.57%)
Jan 05, 2015 1038 1042 1019 1024 0 -18.63(-1.79%)
Jan 02, 2015 1038 1047 1030 1043 0 +5.12(+0.49%)
Dec 31, 2014 1037 1037 1037 1037 0 -15.30(-1.45%)
Dec 30, 2014 1070 1073 1050 1053 0 -21.07(-1.96%)
Dec 29, 2014 1056 1080 1055 1074 0 +16.98(+1.61%)
Dec 26, 2014 1052 1065 1049 1057 0 +7.99(+0.76%)
Dec 24, 2014 1049 1049 1049 1049 0 +13.20(+1.27%)
Dec 23, 2014 1033 1041 1027 1036 0 +4.39(+0.43%)
Dec 22, 2014 1028 1035 1020 1031 0 +4.85(+0.47%)
Dec 19, 2014 1030 1038 1017 1026 0 -0.97(-0.09%)
Dec 18, 2014 1016 1030 1008 1027 0 +19.76(+1.96%)
Dec 17, 2014 991.23 1013 987.66 1008 0 +19.60(+1.98%)
Dec 16, 2014 988.04 1004 987.88 988.04 0 -1.47(-0.15%)
Dec 15, 2014 1003 1009 982.44 989.51 0 -12.17(-1.22%)
Dec 12, 2014 1008 1018 997.84 1002 0 -11.07(-1.09%)
Dec 11, 2014 1009 1023 1005 1013 0 +4.60(+0.46%)
Dec 10, 2014 1023 1030 1006 1008 0 -16.26(-1.59%)
Dec 09, 2014 1014 1029 1009 1024 0 +7.34(+0.72%)
Dec 08, 2014 1019 1032 1008 1017 0 -3.73(-0.37%)
Dec 05, 2014 1020 1028 1013 1021 0 -4.89(-0.48%)
Dec 04, 2014 1026 1034 1019 1026 0 -0.18(-0.02%)
Dec 03, 2014 1026 1034 1018 1026 0 -0.23(-0.02%)
Dec 02, 2014 1019 1031 1014 1026 0 +5.85(+0.57%)
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.