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

Utilities Sector (CIX: MSECTOR9 )

1,624.33 +10.10 (+0.63%)
Streaming Delayed Price Updated: 10:51 AM 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 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%)
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.