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

Utilities Sector (CIX: MSECTOR9 )

1,622.32 +8.08 (+0.50%)
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 (%)
Mar 31, 2017 1133 1146 1131 1139 0 +6.96(+0.61%)
Mar 30, 2017 1136 1139 1126 1132 0 -5.56(-0.49%)
Mar 29, 2017 1136 1143 1128 1138 0 -0.89(-0.08%)
Mar 28, 2017 1135 1143 1129 1139 0 +1.11(+0.10%)
Mar 27, 2017 1141 1148 1129 1138 0 -1.00(-0.09%)
Mar 24, 2017 1136 1145 1131 1139 0 +5.01(+0.44%)
Mar 23, 2017 1136 1147 1128 1134 0 -2.85(-0.25%)
Mar 22, 2017 1135 1144 1129 1137 0 +4.38(+0.39%)
Mar 21, 2017 1126 1140 1118 1132 0 +7.99(+0.71%)
Mar 20, 2017 1132 1136 1118 1124 0 -5.94(-0.53%)
Mar 17, 2017 1123 1138 1119 1130 0 +9.35(+0.83%)
Mar 16, 2017 1130 1133 1116 1121 0 -10.24(-0.91%)
Mar 15, 2017 1113 1136 1110 1131 0 +20.33(+1.83%)
Mar 14, 2017 1114 1118 1106 1111 0 -5.65(-0.51%)
Mar 13, 2017 1113 1121 1109 1116 0 +4.81(+0.43%)
Mar 10, 2017 1109 1116 1102 1112 0 +9.46(+0.86%)
Mar 09, 2017 1106 1113 1098 1102 0 -3.80(-0.34%)
Mar 08, 2017 1117 1120 1102 1106 0 -19.60(-1.74%)
Mar 07, 2017 1127 1134 1120 1126 0 -1.89(-0.17%)
Mar 06, 2017 1129 1134 1122 1127 0 -3.11(-0.28%)
Mar 03, 2017 1136 1140 1121 1131 0 -4.90(-0.43%)
Mar 02, 2017 1128 1143 1123 1135 0 +3.47(+0.31%)
Mar 01, 2017 1127 1142 1121 1132 0 -3.08(-0.27%)
Feb 28, 2017 1125 1142 1121 1135 0 +8.57(+0.76%)
Feb 27, 2017 1127 1133 1118 1126 0 -1.64(-0.15%)
Feb 24, 2017 1122 1135 1116 1128 0 +6.18(+0.55%)
Feb 23, 2017 1116 1128 1110 1122 0 +9.77(+0.88%)
Feb 22, 2017 1111 1118 1099 1112 0 +1.70(+0.15%)
Feb 21, 2017 1100 1113 1095 1110 0 +10.44(+0.95%)
Feb 17, 2017 1100 1100 1100 1100 0 +0.88(+0.08%)
Feb 16, 2017 1095 1104 1090 1099 0 +4.87(+0.45%)
Feb 15, 2017 1087 1097 1081 1094 0 +0.90(+0.08%)
Feb 14, 2017 1098 1101 1086 1093 0 -6.40(-0.58%)
Feb 13, 2017 1098 1104 1091 1100 0 +1.55(+0.14%)
Feb 10, 2017 1090 1101 1086 1098 0 +9.04(+0.83%)
Feb 09, 2017 1091 1098 1083 1089 0 -2.31(-0.21%)
Feb 08, 2017 1085 1098 1080 1092 0 +7.42(+0.68%)
Feb 07, 2017 1085 1090 1077 1084 0 -0.21(-0.02%)
Feb 06, 2017 1091 1094 1081 1084 0 -5.67(-0.52%)
Feb 03, 2017 1089 1096 1082 1090 0 +2.18(+0.20%)
Feb 02, 2017 1078 1091 1073 1088 0 +12.34(+1.15%)
Feb 01, 2017 1088 1093 1069 1075 0 -17.45(-1.60%)
Jan 31, 2017 1078 1096 1074 1093 0 +16.64(+1.55%)
Jan 30, 2017 1082 1085 1069 1076 0 -7.64(-0.70%)
Jan 27, 2017 1090 1093 1079 1084 0 -4.25(-0.39%)
Jan 26, 2017 1087 1096 1081 1088 0 -0.30(-0.03%)
Jan 25, 2017 1085 1093 1079 1088 0 +2.89(+0.27%)
Jan 24, 2017 1081 1091 1076 1086 0 +5.22(+0.48%)
Jan 23, 2017 1084 1089 1075 1080 0 -1.88(-0.17%)
Jan 20, 2017 1081 1089 1074 1082 0 +3.73(+0.35%)
Jan 19, 2017 1082 1089 1074 1078 0 -9.97(-0.92%)
Jan 18, 2017 1088 1096 1082 1088 0 -3.45(-0.32%)
Jan 17, 2017 1085 1098 1081 1092 0 +11.51(+1.07%)
Jan 16, 2017 1080 1080 1080 1080 0 +0.00(+0.00%)
Jan 13, 2017 1078 1085 1072 1080 0 +1.47(+0.14%)
Jan 12, 2017 1080 1086 1069 1079 0 +1.31(+0.12%)
Jan 11, 2017 1068 1082 1065 1078 0 +8.98(+0.84%)
Jan 10, 2017 1070 1076 1061 1069 0 -3.08(-0.29%)
Jan 09, 2017 1088 1092 1069 1072 0 -16.40(-1.51%)
Jan 06, 2017 1086 1095 1079 1088 0 -1.82(-0.17%)
Jan 05, 2017 1089 1097 1078 1090 0 +1.03(+0.09%)
Jan 04, 2017 1083 1095 1079 1089 0 +7.41(+0.69%)
Jan 03, 2017 1086 1089 1072 1082 0 -3.38(-0.31%)
Dec 30, 2016 1085 1085 1085 1085 0 -4.77(-0.44%)
Dec 29, 2016 1080 1093 1077 1090 0 +11.89(+1.10%)
Dec 28, 2016 1091 1093 1075 1078 0 -13.40(-1.23%)
Dec 27, 2016 1087 1095 1083 1091 0 +2.02(+0.19%)
Dec 23, 2016 1089 1089 1089 1089 0 +2.66(+0.24%)
Dec 22, 2016 1086 1093 1080 1086 0 -0.11(-0.01%)
Dec 21, 2016 1091 1100 1085 1087 0 -3.45(-0.32%)
Dec 20, 2016 1090 1099 1084 1090 0 -0.57(-0.05%)
Dec 19, 2016 1090 1097 1080 1091 0 +3.62(+0.33%)
Dec 16, 2016 1079 1094 1074 1087 0 +9.69(+0.90%)
Dec 15, 2016 1070 1083 1063 1077 0 +4.43(+0.41%)
Dec 14, 2016 1101 1108 1071 1073 0 -24.80(-2.26%)
Dec 13, 2016 1092 1104 1087 1098 0 +8.87(+0.81%)
Dec 12, 2016 1079 1095 1073 1089 0 +5.98(+0.55%)
Dec 09, 2016 1078 1088 1071 1083 0 +5.94(+0.55%)
Dec 08, 2016 1065 1080 1056 1077 0 +6.39(+0.60%)
Dec 07, 2016 1062 1074 1059 1070 0 +10.17(+0.96%)
Dec 06, 2016 1063 1070 1054 1060 0 -1.27(-0.12%)
Dec 05, 2016 1056 1064 1044 1062 0 +3.08(+0.29%)
Dec 02, 2016 1058 1069 1051 1059 0 +7.86(+0.75%)
Dec 01, 2016 1057 1064 1041 1051 0 -9.46(-0.89%)
Nov 30, 2016 1086 1090 1058 1060 0 -31.37(-2.87%)
Nov 29, 2016 1084 1098 1079 1091 0 +3.90(+0.36%)
Nov 28, 2016 1080 1095 1076 1088 0 +13.19(+1.23%)
Nov 25, 2016 1061 1078 1059 1074 0 +16.19(+1.53%)
Nov 24, 2016 1058 1058 1058 1058 0 -0.01(-0.00%)
Nov 23, 2016 1065 1075 1052 1058 0 -16.88(-1.57%)
Nov 22, 2016 1064 1080 1056 1075 0 +11.92(+1.12%)
Nov 21, 2016 1055 1065 1050 1063 0 +14.70(+1.40%)
Nov 18, 2016 1048 1057 1041 1048 0 +0.04(+0.00%)
Nov 17, 2016 1048 1055 1045 1048 0 -1.01(-0.10%)
Nov 16, 2016 1047 1057 1035 1049 0 -0.23(-0.02%)
Nov 15, 2016 1039 1055 1035 1050 0 +17.73(+1.72%)
Nov 14, 2016 1030 1040 1016 1032 0 -5.09(-0.49%)
Nov 11, 2016 1033 1052 1025 1037 0 +1.56(+0.15%)
Nov 10, 2016 1052 1056 1017 1035 0 -25.09(-2.37%)
Nov 09, 2016 1066 1076 1050 1061 0 -18.88(-1.75%)
Nov 08, 2016 1070 1086 1067 1079 0 +8.51(+0.79%)
Nov 07, 2016 1059 1073 1048 1071 0 +17.31(+1.64%)
Nov 04, 2016 1067 1076 1051 1054 0 -8.89(-0.84%)
Nov 03, 2016 1058 1071 1052 1063 0 +0.79(+0.07%)
Nov 02, 2016 1074 1076 1052 1062 0 -14.88(-1.38%)
Nov 01, 2016 1094 1096 1073 1077 0 -17.93(-1.64%)
Oct 31, 2016 1080 1101 1076 1095 0 +18.30(+1.70%)
Oct 28, 2016 1078 1086 1069 1076 0 -1.74(-0.16%)
Oct 27, 2016 1077 1085 1068 1078 0 -0.62(-0.06%)
Oct 26, 2016 1077 1086 1070 1079 0 -1.18(-0.11%)
Oct 25, 2016 1073 1083 1068 1080 0 +4.78(+0.44%)
Oct 24, 2016 1077 1082 1068 1075 0 +1.82(+0.17%)
Oct 21, 2016 1071 1079 1066 1073 0 -4.30(-0.40%)
Oct 20, 2016 1077 1085 1072 1077 0 -0.59(-0.05%)
Oct 19, 2016 1081 1086 1071 1078 0 -2.61(-0.24%)
Oct 18, 2016 1079 1086 1068 1081 0 +9.29(+0.87%)
Oct 17, 2016 1070 1077 1066 1071 0 +3.77(+0.35%)
Oct 14, 2016 1071 1081 1064 1068 0 -3.90(-0.36%)
Oct 13, 2016 1063 1080 1059 1072 0 +7.97(+0.75%)
Oct 12, 2016 1055 1067 1053 1064 0 +8.65(+0.82%)
Oct 11, 2016 1065 1067 1049 1055 0 -13.39(-1.25%)
Oct 10, 2016 1060 1072 1057 1068 0 +11.95(+1.13%)
Oct 07, 2016 1068 1075 1054 1056 0 -8.33(-0.78%)
Oct 06, 2016 1063 1070 1055 1065 0 -2.60(-0.24%)
Oct 05, 2016 1074 1081 1063 1067 0 -4.59(-0.43%)
Oct 04, 2016 1093 1096 1065 1072 0 -61.03(-5.39%)
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 +9.52(+0.84%)
Sep 21, 2016 1113 1136 1109 1135 0 +23.19(+2.09%)
Sep 20, 2016 1114 1121 1108 1111 0 +1.25(+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 -20.48(-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 +17.34(+1.59%)
Sep 01, 2016 1093 1099 1085 1091 0 -2.94(-0.27%)
Aug 31, 2016 1095 1099 1085 1094 0 -0.10(-0.01%)
Aug 30, 2016 1107 1113 1091 1094 0 -12.90(-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 +1.48(+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 1128 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 -13.60(-1.21%)
Aug 15, 2016 1135 1141 1120 1123 0 -11.85(-1.04%)
Aug 12, 2016 1139 1145 1132 1134 0 -1.00(-0.09%)
Aug 11, 2016 1135 1140 1127 1135 0 +0.81(+0.07%)
Aug 10, 2016 1135 1140 1128 1135 0 +2.14(+0.19%)
Aug 09, 2016 1134 1140 1126 1132 0 -0.99(-0.09%)
Aug 08, 2016 1137 1147 1128 1133 0 -4.25(-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 -7.48(-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 +6.07(+0.52%)
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 -2.17(-0.18%)
Jul 22, 2016 1164 1180 1160 1176 0 +13.12(+1.13%)
Jul 21, 2016 1160 1167 1153 1163 0 +1.22(+0.11%)
Jul 20, 2016 1165 1169 1157 1162 0 -2.06(-0.18%)
Jul 19, 2016 1165 1169 1157 1164 0 -1.55(-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 -10.95(-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%)
Jul 01, 2016 1184 1189 1166 1179 0 -2.04(-0.17%)
Jun 30, 2016 1159 1182 1154 1181 0 +25.92(+2.24%)
Jun 29, 2016 1156 1165 1147 1155 0 +7.93(+0.69%)
Jun 28, 2016 1144 1152 1129 1147 0 +10.05(+0.88%)
Jun 27, 2016 1125 1143 1118 1137 0 +7.82(+0.69%)
Jun 24, 2016 1110 1142 1106 1129 0 -8.09(-0.71%)
Jun 23, 2016 1132 1139 1125 1137 0 +9.05(+0.80%)
Jun 22, 2016 1132 1137 1124 1128 0 -2.31(-0.20%)
Jun 21, 2016 1126 1137 1118 1130 0 +6.07(+0.54%)
Jun 20, 2016 1130 1134 1116 1124 0 +1.57(+0.14%)
Jun 17, 2016 1121 1129 1110 1123 0 +1.21(+0.11%)
Jun 16, 2016 1112 1124 1107 1122 0 +7.33(+0.66%)
Jun 15, 2016 1120 1125 1108 1114 0 -5.25(-0.47%)
Jun 14, 2016 1115 1123 1107 1120 0 +1.70(+0.15%)
Jun 13, 2016 1118 1127 1113 1118 0 -2.92(-0.26%)
Jun 10, 2016 1122 1130 1114 1121 0 -6.89(-0.61%)
Jun 09, 2016 1117 1130 1113 1128 0 +7.83(+0.70%)
Jun 08, 2016 1113 1123 1108 1120 0 +8.76(+0.79%)
Jun 07, 2016 1110 1118 1105 1111 0 +2.14(+0.19%)
Jun 06, 2016 1110 1117 1101 1109 0 -0.78(-0.07%)
Jun 03, 2016 1102 1115 1099 1110 0 +16.58(+1.52%)
Jun 02, 2016 1090 1096 1080 1093 0 -0.17(-0.02%)
Jun 01, 2016 1083 1096 1079 1093 0 +4.44(+0.41%)
May 31, 2016 1087 1096 1080 1089 0 +2.17(+0.20%)
May 30, 2016 1087 1087 1087 1087 0 +0.00(+0.00%)
May 27, 2016 1083 1089 1078 1087 0 +3.42(+0.32%)
May 26, 2016 1075 1087 1071 1083 0 +10.53(+0.98%)
May 25, 2016 1075 1082 1065 1073 0 -2.90(-0.27%)
May 24, 2016 1066 1078 1061 1076 0 +14.25(+1.34%)
May 23, 2016 1069 1073 1059 1061 0 -7.48(-0.70%)
May 20, 2016 1069 1074 1060 1069 0 -1.51(-0.14%)
May 19, 2016 1059 1072 1050 1070 0 +7.22(+0.68%)
May 18, 2016 1073 1085 1056 1063 0 -16.32(-1.51%)
May 17, 2016 1096 1101 1072 1079 0 -19.05(-1.73%)
May 16, 2016 1093 1102 1087 1099 0 +3.95(+0.36%)
May 13, 2016 1097 1103 1087 1095 0 -5.99(-0.54%)
May 12, 2016 1098 1108 1090 1101 0 +3.85(+0.35%)
May 11, 2016 1097 1102 1086 1097 0 -0.04(-0.00%)
May 10, 2016 1095 1102 1089 1097 0 +3.38(+0.31%)
May 09, 2016 1091 1099 1084 1093 0 +3.25(+0.30%)
May 06, 2016 1086 1096 1075 1090 0 +1.29(+0.12%)
May 05, 2016 1095 1106 1083 1089 0 -7.87(-0.72%)
May 04, 2016 1083 1105 1078 1097 0 +8.60(+0.79%)
May 03, 2016 1091 1098 1080 1088 0 -5.41(-0.49%)
May 02, 2016 1084 1099 1078 1094 0 +10.50(+0.97%)
Apr 29, 2016 1073 1087 1064 1083 0 +5.61(+0.52%)
Apr 28, 2016 1068 1085 1063 1077 0 -0.76(-0.07%)
Apr 27, 2016 1070 1084 1062 1078 0 +1.90(+0.18%)
Apr 26, 2016 1073 1083 1068 1076 0 +7.20(+0.67%)
Apr 25, 2016 1065 1072 1058 1069 0 +6.28(+0.59%)
Apr 22, 2016 1056 1068 1052 1063 0 +8.10(+0.77%)
Apr 21, 2016 1076 1078 1050 1055 0 -25.93(-2.40%)
Apr 20, 2016 1101 1105 1078 1081 0 -21.83(-1.98%)
Apr 19, 2016 1096 1106 1090 1102 0 +8.36(+0.76%)
Apr 18, 2016 1085 1096 1078 1094 0 +5.23(+0.48%)
Apr 15, 2016 1080 1093 1076 1089 0 +8.42(+0.78%)
Apr 14, 2016 1080 1086 1074 1080 0 -2.03(-0.19%)
Apr 13, 2016 1088 1090 1073 1082 0 -2.51(-0.23%)
Apr 12, 2016 1077 1088 1072 1085 0 +9.00(+0.84%)
Apr 11, 2016 1082 1088 1073 1076 0 -1.49(-0.14%)
Apr 08, 2016 1074 1085 1071 1077 0 +9.35(+0.88%)
Apr 07, 2016 1064 1075 1061 1068 0 +1.22(+0.11%)
Apr 06, 2016 1065 1072 1057 1067 0 +1.28(+0.12%)
Apr 05, 2016 1079 1083 1063 1066 0 -17.05(-1.57%)
Apr 04, 2016 1088 1092 1076 1083 0 -5.02(-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.