FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,252.16   +6.89 (+0.55%)
Streaming Delayed Price  /  Updated: 7:59 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 1136 1141 1128 1133 0 -3.41(-0.30%)
Sep 23, 2016 1140 1147 1130 1136 0 -7.80(-0.68%)
Sep 22, 2016 1142 1150 1134 1144 0 +9.53(+0.84%)
Sep 21, 2016 1113 1136 1109 1135 0 +23.18(+2.09%)
Sep 20, 2016 1114 1121 1108 1111 0 +1.26(+0.11%)
Sep 19, 2016 1103 1113 1099 1110 0 +12.08(+1.10%)
Sep 16, 2016 1087 1101 1082 1098 0 +7.07(+0.65%)
Sep 15, 2016 1082 1094 1078 1091 0 +9.00(+0.83%)
Sep 14, 2016 1081 1091 1074 1082 0 +3.36(+0.31%)
Sep 13, 2016 1092 1095 1074 1079 0 -20.47(-1.86%)
Sep 12, 2016 1083 1103 1080 1099 0 +13.83(+1.27%)
Sep 09, 2016 1116 1118 1084 1085 0 -40.40(-3.59%)
Sep 08, 2016 1120 1132 1116 1126 0 +3.27(+0.29%)
Sep 07, 2016 1118 1127 1111 1122 0 +3.01(+0.27%)
Sep 06, 2016 1113 1125 1108 1119 0 +10.69(+0.96%)
Sep 02, 2016 1109 1109 1109 1109 0 +17.35(+1.59%)
Sep 01, 2016 1093 1099 1085 1091 0 -2.94(-0.27%)
Aug 31, 2016 1095 1099 1085 1094 0 -0.11(-0.01%)
Aug 30, 2016 1107 1113 1091 1094 0 -12.89(-1.16%)
Aug 29, 2016 1102 1113 1100 1107 0 +7.28(+0.66%)
Aug 26, 2016 1121 1130 1097 1100 0 -18.19(-1.63%)
Aug 25, 2016 1117 1125 1113 1118 0 +1.49(+0.13%)
Aug 24, 2016 1117 1121 1108 1117 0 -2.60(-0.23%)
Aug 23, 2016 1124 1131 1118 1119 0 -3.49(-0.31%)
Aug 22, 2016 1121 1129 1116 1123 0 +1.91(+0.17%)
Aug 19, 2016 1127 1130 1113 1121 0 -11.91(-1.05%)
Aug 18, 2016 1121 1134 1118 1133 0 +12.42(+1.11%)
Aug 17, 2016 1106 1124 1096 1120 0 +11.49(+1.04%)
Aug 16, 2016 1121 1123 1106 1109 0 -13.61(-1.21%)
Aug 15, 2016 1135 1141 1120 1123 0 -11.84(-1.04%)
Aug 12, 2016 1139 1145 1132 1134 0 -1.00(-0.09%)
Aug 11, 2016 1135 1140 1127 1135 0 +0.80(+0.07%)
Aug 10, 2016 1135 1140 1128 1135 0 +2.15(+0.19%)
Aug 09, 2016 1134 1140 1126 1132 0 -0.99(-0.09%)
Aug 08, 2016 1137 1147 1128 1133 0 -4.24(-0.37%)
Aug 05, 2016 1150 1154 1132 1138 0 -12.82(-1.11%)
Aug 04, 2016 1152 1162 1143 1150 0 -3.83(-0.33%)
Aug 03, 2016 1160 1166 1146 1154 0 -7.49(-0.64%)
Aug 02, 2016 1166 1171 1155 1162 0 -5.88(-0.50%)
Aug 01, 2016 1168 1175 1161 1168 0 -2.16(-0.18%)
Jul 29, 2016 1161 1176 1158 1170 0 +6.49(+0.56%)
Jul 28, 2016 1158 1168 1153 1163 0 +6.08(+0.53%)
Jul 27, 2016 1166 1170 1147 1157 0 -11.31(-0.97%)
Jul 26, 2016 1176 1179 1163 1169 0 -5.49(-0.47%)
Jul 25, 2016 1176 1179 1166 1174 0 -2.16(-0.18%)
Jul 22, 2016 1164 1180 1160 1176 0 +13.12(+1.13%)
Jul 21, 2016 1160 1167 1153 1163 0 +1.21(+0.10%)
Jul 20, 2016 1165 1169 1157 1162 0 -2.05(-0.18%)
Jul 19, 2016 1165 1169 1157 1164 0 -1.56(-0.13%)
Jul 18, 2016 1166 1172 1161 1166 0 +0.04(+0.00%)
Jul 15, 2016 1166 1173 1159 1165 0 +2.02(+0.17%)
Jul 14, 2016 1166 1171 1157 1163 0 -5.30(-0.45%)
Jul 13, 2016 1167 1174 1159 1169 0 +7.76(+0.67%)
Jul 12, 2016 1170 1175 1157 1161 0 -10.94(-0.93%)
Jul 11, 2016 1171 1177 1160 1172 0 -0.37(-0.03%)
Jul 08, 2016 1172 1173 1160 1172 0 +12.00(+1.03%)
Jul 07, 2016 1179 1182 1156 1160 0 -21.84(-1.85%)
Jul 06, 2016 1182 1182 1182 1182 0 -1.95(-0.16%)
Jul 05, 2016 1178 1190 1171 1184 0 +5.30(+0.45%)
Jul 04, 2016 1179 1179 1179 1179 0 -0.00(-0.00%)
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