FinancialContent is the trusted provider of stock market information to the media industry.
Utilities Sector (CIX: MSECTOR9)
1,176.93   -9.38 (-0.79%)
Streaming Delayed Price  /  Updated: 7:59 PM EST, Nov 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 1083 1093 1077 1086 0 +3.11(+0.29%)
Mar 30, 2016 1086 1092 1076 1083 0 -0.17(-0.02%)
Mar 29, 2016 1064 1085 1060 1083 0 +18.92(+1.78%)
Mar 28, 2016 1067 1074 1058 1064 0 -1.69(-0.16%)
Mar 24, 2016 1066 1066 1066 1066 0 +5.57(+0.53%)
Mar 23, 2016 1061 1069 1052 1060 0 -2.16(-0.20%)
Mar 22, 2016 1061 1070 1055 1062 0 -1.32(-0.12%)
Mar 21, 2016 1065 1073 1055 1064 0 -4.13(-0.39%)
Mar 18, 2016 1078 1083 1062 1068 0 -8.92(-0.83%)
Mar 17, 2016 1064 1081 1059 1077 0 +15.88(+1.50%)
Mar 16, 2016 1050 1064 1040 1061 0 +8.83(+0.84%)
Mar 15, 2016 1046 1059 1041 1052 0 +0.97(+0.09%)
Mar 14, 2016 1051 1057 1044 1051 0 -2.10(-0.20%)
Mar 11, 2016 1056 1062 1046 1053 0 +3.57(+0.34%)
Mar 10, 2016 1050 1060 1037 1049 0 +0.40(+0.04%)
Mar 09, 2016 1044 1056 1040 1049 0 +6.40(+0.61%)
Mar 08, 2016 1036 1049 1028 1043 0 +5.41(+0.52%)
Mar 07, 2016 1032 1044 1025 1037 0 -0.52(-0.05%)
Mar 04, 2016 1029 1043 1020 1038 0 +6.16(+0.60%)
Mar 03, 2016 1027 1036 1013 1032 0 +3.68(+0.36%)
Mar 02, 2016 1016 1030 1000 1028 0 +16.66(+1.65%)
Mar 01, 2016 1014 1023 1002 1011 0 +3.07(+0.30%)
Feb 29, 2016 1007 1022 1001 1008 0 +1.57(+0.16%)
Feb 26, 2016 1032 1036 1001 1007 0 -28.70(-2.77%)
Feb 25, 2016 1030 1041 1021 1035 0 +10.12(+0.99%)
Feb 24, 2016 1017 1030 1009 1025 0 +2.97(+0.29%)
Feb 23, 2016 1020 1030 1012 1022 0 -3.14(-0.31%)
Feb 22, 2016 1020 1029 1014 1025 0 +10.64(+1.05%)
Feb 19, 2016 1015 1023 1006 1015 0 -4.01(-0.39%)
Feb 18, 2016 1008 1025 1002 1019 0 +11.85(+1.18%)
Feb 17, 2016 1008 1015 996.10 1007 0 +2.16(+0.22%)
Feb 16, 2016 1005 1010 989.60 1005 0 +5.72(+0.57%)
Feb 12, 2016 998.97 998.97 998.97 998.97 0 -0.84(-0.08%)
Feb 11, 2016 1006 1015 991.62 999.81 0 -15.92(-1.57%)
Feb 10, 2016 1014 1023 1007 1016 0 +4.22(+0.42%)
Feb 09, 2016 1002 1020 995.76 1012 0 +2.62(+0.26%)
Feb 08, 2016 1005 1018 992.43 1009 0 -1.74(-0.17%)
Feb 05, 2016 1009 1019 995.95 1011 0 -3.67(-0.36%)
Feb 04, 2016 1021 1030 1006 1014 0 -8.68(-0.85%)
Feb 03, 2016 1016 1032 1007 1023 0 +12.53(+1.24%)
Feb 02, 2016 1005 1016 996.19 1010 0 -1.46(-0.14%)
Feb 01, 2016 1002 1019 996.71 1012 0 +7.31(+0.73%)
Jan 29, 2016 989.75 1008 985.32 1005 0 +22.75(+2.32%)
Jan 28, 2016 969.98 989.53 962.28 981.86 0 +17.77(+1.84%)
Jan 27, 2016 962.25 974.45 954.48 964.09 0 +1.30(+0.14%)
Jan 26, 2016 954.62 969.93 950.94 962.78 0 +12.75(+1.34%)
Jan 25, 2016 960.39 966.60 946.17 950.03 0 -12.83(-1.33%)
Jan 22, 2016 946.74 967.46 940.08 962.86 0 +25.76(+2.75%)
Jan 21, 2016 934.22 946.89 922.77 937.10 0 +3.37(+0.36%)
Jan 20, 2016 941.53 949.83 914.79 933.73 0 -15.45(-1.63%)
Jan 19, 2016 944.71 955.85 937.57 949.18 0 +10.09(+1.07%)
Jan 18, 2016 939.09 939.09 939.09 939.09 0 +0.01(+0.00%)
Jan 15, 2016 938.90 948.72 923.56 939.09 0 -15.79(-1.65%)
Jan 14, 2016 940.36 961.60 935.97 954.88 0 +14.68(+1.56%)
Jan 13, 2016 946.57 954.92 935.37 940.20 0 -3.14(-0.33%)
Jan 12, 2016 951.34 953.81 931.49 943.34 0 -4.63(-0.49%)
Jan 11, 2016 946.84 955.75 939.43 947.97 0 +6.02(+0.64%)
Jan 08, 2016 943.13 953.65 935.76 941.94 0 +0.75(+0.08%)
Jan 07, 2016 940.64 951.22 933.32 941.19 0 -11.53(-1.21%)
Jan 06, 2016 947.48 958.91 942.48 952.72 0 -2.54(-0.27%)
Jan 05, 2016 951.92 959.04 938.43 955.26 0 +4.47(+0.47%)
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