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

Utilities Sector (CIX: MSECTOR9 )

1,626.35 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Nov 30, 2018 1194 1214 1188 1211 0 +17.45(+1.46%)
Nov 29, 2018 1197 1204 1182 1194 0 -4.29(-0.36%)
Nov 28, 2018 1196 1206 1186 1198 0 +2.98(+0.25%)
Nov 27, 2018 1191 1202 1182 1195 0 +3.49(+0.29%)
Nov 26, 2018 1187 1197 1178 1191 0 +8.39(+0.71%)
Nov 23, 2018 1182 1191 1172 1183 0 -1.55(-0.13%)
Nov 22, 2018 1185 1185 1185 1185 0 +0.00(+0.00%)
Nov 21, 2018 1192 1199 1178 1185 0 -8.53(-0.71%)
Nov 20, 2018 1201 1212 1185 1193 0 -6.78(-0.57%)
Nov 19, 2018 1195 1208 1186 1200 0 +4.60(+0.38%)
Nov 16, 2018 1193 1204 1182 1195 0 +15.48(+1.31%)
Nov 15, 2018 1171 1189 1153 1180 0 +2.86(+0.24%)
Nov 14, 2018 1183 1195 1166 1177 0 -10.17(-0.86%)
Nov 13, 2018 1188 1198 1175 1187 0 -6.08(-0.51%)
Nov 12, 2018 1187 1210 1174 1193 0 -0.70(-0.06%)
Nov 09, 2018 1188 1205 1176 1194 0 +0.98(+0.08%)
Nov 08, 2018 1202 1209 1181 1193 0 -10.09(-0.84%)
Nov 07, 2018 1196 1210 1186 1203 0 +14.29(+1.20%)
Nov 06, 2018 1182 1195 1172 1189 0 +8.05(+0.68%)
Nov 05, 2018 1169 1186 1166 1181 0 +16.60(+1.43%)
Nov 02, 2018 1173 1178 1151 1164 0 -6.39(-0.55%)
Nov 01, 2018 1174 1184 1156 1170 0 +2.53(+0.22%)
Oct 31, 2018 1180 1188 1159 1168 0 -13.36(-1.13%)
Oct 30, 2018 1179 1189 1164 1181 0 +6.74(+0.57%)
Oct 29, 2018 1174 1190 1162 1175 0 +5.91(+0.51%)
Oct 26, 2018 1189 1196 1156 1169 0 -33.45(-2.78%)
Oct 25, 2018 1203 1203 1202 1202 0 +0.00(+0.00%)
Oct 24, 2018 1195 1219 1183 1202 0 +11.07(+0.93%)
Oct 23, 2018 1202 1210 1180 1191 0 -20.31(-1.68%)
Oct 22, 2018 1220 1226 1205 1211 0 -6.93(-0.57%)
Oct 19, 2018 1203 1226 1200 1218 0 +16.98(+1.41%)
Oct 18, 2018 1202 1211 1194 1201 0 +0.71(+0.06%)
Oct 17, 2018 1201 1208 1190 1201 0 -2.22(-0.18%)
Oct 16, 2018 1185 1208 1178 1203 0 +20.55(+1.74%)
Oct 15, 2018 1178 1192 1173 1182 0 +4.99(+0.42%)
Oct 12, 2018 1181 1188 1163 1177 0 -0.44(-0.04%)
Oct 11, 2018 1207 1210 1174 1178 0 -28.44(-2.36%)
Oct 10, 2018 1213 1229 1204 1206 0 -9.89(-0.81%)
Oct 09, 2018 1212 1224 1205 1216 0 +5.52(+0.46%)
Oct 08, 2018 1203 1219 1198 1210 0 +10.85(+0.90%)
Oct 05, 2018 1187 1205 1184 1200 0 +13.32(+1.12%)
Oct 04, 2018 1185 1194 1172 1186 0 -1.66(-0.14%)
Oct 03, 2018 1197 1205 1178 1188 0 -6.65(-0.56%)
Oct 02, 2018 1187 1200 1182 1195 0 +10.93(+0.92%)
Oct 01, 2018 1187 1192 1175 1184 0 -3.73(-0.31%)
Sep 28, 2018 1175 1191 1173 1187 0 +14.05(+1.20%)
Sep 27, 2018 1165 1181 1161 1173 0 +10.27(+0.88%)
Sep 26, 2018 1176 1182 1161 1163 0 -11.57(-0.98%)
Sep 25, 2018 1184 1188 1169 1175 0 -10.36(-0.87%)
Sep 24, 2018 1194 1198 1181 1185 0 -9.16(-0.77%)
Sep 21, 2018 1188 1203 1183 1194 0 +3.79(+0.32%)
Sep 20, 2018 1186 1195 1176 1190 0 +4.44(+0.37%)
Sep 19, 2018 1206 1209 1178 1186 0 -19.08(-1.58%)
Sep 18, 2018 1207 1214 1198 1205 0 -2.12(-0.18%)
Sep 17, 2018 1205 1213 1197 1207 0 +3.17(+0.26%)
Sep 14, 2018 1202 1214 1192 1204 0 -2.51(-0.21%)
Sep 13, 2018 1198 1209 1192 1206 0 +9.01(+0.75%)
Sep 12, 2018 1198 1207 1192 1197 0 +0.03(+0.00%)
Sep 11, 2018 1195 1206 1190 1197 0 +0.42(+0.04%)
Sep 10, 2018 1199 1207 1189 1197 0 +2.64(+0.22%)
Sep 07, 2018 1197 1205 1188 1194 0 -10.73(-0.89%)
Sep 06, 2018 1205 1213 1196 1205 0 +0.09(+0.01%)
Sep 05, 2018 1193 1209 1188 1205 0 +11.25(+0.94%)
Sep 04, 2018 1190 1202 1184 1194 0 +4.32(+0.36%)
Aug 31, 2018 1189 1189 1189 1189 0 -3.39(-0.28%)
Aug 30, 2018 1195 1202 1187 1193 0 -1.94(-0.16%)
Aug 29, 2018 1193 1201 1186 1195 0 +5.72(+0.48%)
Aug 28, 2018 1194 1200 1184 1189 0 -5.54(-0.46%)
Aug 27, 2018 1204 1208 1188 1195 0 -6.44(-0.54%)
Aug 24, 2018 1199 1206 1191 1201 0 +3.65(+0.30%)
Aug 23, 2018 1200 1208 1193 1197 0 -3.42(-0.28%)
Aug 22, 2018 1208 1213 1195 1201 0 -6.25(-0.52%)
Aug 21, 2018 1213 1218 1202 1207 0 -5.57(-0.46%)
Aug 20, 2018 1216 1222 1206 1213 0 -0.92(-0.08%)
Aug 17, 2018 1208 1222 1202 1214 0 +4.50(+0.37%)
Aug 16, 2018 1198 1213 1193 1209 0 +11.98(+1.00%)
Aug 15, 2018 1195 1207 1186 1197 0 +2.61(+0.22%)
Aug 14, 2018 1190 1201 1187 1194 0 +7.11(+0.60%)
Aug 13, 2018 1190 1195 1180 1187 0 -3.34(-0.28%)
Aug 10, 2018 1198 1206 1188 1191 0 -8.69(-0.72%)
Aug 09, 2018 1195 1204 1189 1199 0 +2.89(+0.24%)
Aug 08, 2018 1196 1203 1187 1197 0 -3.32(-0.28%)
Aug 07, 2018 1203 1209 1188 1200 0 -4.32(-0.36%)
Aug 06, 2018 1202 1212 1195 1204 0 +4.26(+0.36%)
Aug 03, 2018 1195 1209 1186 1200 0 +5.33(+0.45%)
Aug 02, 2018 1185 1202 1176 1195 0 +7.95(+0.67%)
Aug 01, 2018 1196 1200 1176 1187 0 -15.87(-1.32%)
Jul 31, 2018 1196 1209 1189 1202 0 +10.71(+0.90%)
Jul 30, 2018 1197 1201 1186 1192 0 -5.74(-0.48%)
Jul 27, 2018 1207 1213 1192 1198 0 -9.18(-0.76%)
Jul 26, 2018 1201 1213 1194 1207 0 +10.07(+0.84%)
Jul 25, 2018 1193 1204 1186 1197 0 +4.75(+0.40%)
Jul 24, 2018 1187 1197 1174 1192 0 +3.45(+0.29%)
Jul 23, 2018 1194 1198 1182 1188 0 -3.34(-0.28%)
Jul 20, 2018 1199 1204 1185 1192 0 -8.33(-0.69%)
Jul 19, 2018 1188 1206 1184 1200 0 +13.98(+1.18%)
Jul 18, 2018 1189 1193 1177 1186 0 -3.66(-0.31%)
Jul 17, 2018 1190 1198 1184 1190 0 -1.04(-0.09%)
Jul 16, 2018 1192 1196 1183 1191 0 -2.79(-0.23%)
Jul 13, 2018 1193 1199 1185 1194 0 +1.43(+0.12%)
Jul 12, 2018 1193 1197 1182 1192 0 +1.50(+0.13%)
Jul 11, 2018 1184 1198 1178 1191 0 +4.68(+0.39%)
Jul 10, 2018 1174 1193 1166 1186 0 +9.02(+0.77%)
Jul 09, 2018 1208 1211 1172 1177 0 -29.32(-2.43%)
Jul 06, 2018 1196 1211 1193 1206 0 +11.12(+0.93%)
Jul 05, 2018 1190 1199 1181 1195 0 +7.82(+0.66%)
Jul 04, 2018 1187 1187 1187 1187 0 +0.01(+0.00%)
Jul 03, 2018 1181 1196 1176 1187 0 +8.84(+0.75%)
Jul 02, 2018 1172 1184 1164 1178 0 +5.33(+0.45%)
Jun 29, 2018 1173 1183 1164 1173 0 +0.12(+0.01%)
Jun 28, 2018 1174 1185 1167 1173 0 -0.43(-0.04%)
Jun 27, 2018 1172 1183 1164 1173 0 -0.31(-0.03%)
Jun 26, 2018 1170 1184 1166 1174 0 +1.41(+0.12%)
Jun 25, 2018 1163 1179 1156 1172 0 +11.02(+0.95%)
Jun 22, 2018 1157 1169 1150 1161 0 +9.81(+0.85%)
Jun 21, 2018 1154 1163 1144 1152 0 -4.40(-0.38%)
Jun 20, 2018 1155 1161 1147 1156 0 +3.80(+0.33%)
Jun 19, 2018 1141 1158 1137 1152 0 +8.24(+0.72%)
Jun 18, 2018 1134 1148 1130 1144 0 +8.51(+0.75%)
Jun 15, 2018 1135 1141 1126 1135 0 +4.51(+0.40%)
Jun 14, 2018 1125 1137 1120 1131 0 +8.07(+0.72%)
Jun 13, 2018 1129 1136 1117 1123 0 -5.19(-0.46%)
Jun 12, 2018 1116 1133 1113 1128 0 +11.02(+0.99%)
Jun 11, 2018 1122 1131 1107 1117 0 +0.77(+0.07%)
Jun 08, 2018 1118 1124 1108 1116 0 +0.62(+0.06%)
Jun 07, 2018 1113 1126 1106 1116 0 +4.00(+0.36%)
Jun 06, 2018 1112 1113 1107 1112 0 -16.70(-1.48%)
Jun 05, 2018 1136 1141 1123 1128 0 -8.54(-0.75%)
Jun 04, 2018 1146 1152 1132 1137 0 -5.18(-0.45%)
Jun 01, 2018 1156 1160 1136 1142 0 -12.22(-1.06%)
May 31, 2018 1159 1169 1147 1154 0 -7.73(-0.67%)
May 30, 2018 1151 1167 1146 1162 0 +10.73(+0.93%)
May 29, 2018 1145 1160 1138 1151 0 +1.70(+0.15%)
May 28, 2018 1150 1150 1150 1150 0 +0.00(+0.00%)
May 25, 2018 1144 1154 1139 1150 0 +3.74(+0.33%)
May 24, 2018 1138 1150 1132 1146 0 +6.65(+0.58%)
May 23, 2018 1132 1143 1127 1139 0 +7.16(+0.63%)
May 22, 2018 1132 1141 1125 1132 0 +2.51(+0.22%)
May 21, 2018 1127 1134 1118 1129 0 +6.37(+0.57%)
May 18, 2018 1123 1131 1114 1123 0 +0.55(+0.05%)
May 17, 2018 1128 1133 1117 1123 0 -5.97(-0.53%)
May 16, 2018 1137 1141 1123 1129 0 -8.05(-0.71%)
May 15, 2018 1142 1147 1128 1137 0 -10.88(-0.95%)
May 14, 2018 1156 1161 1142 1147 0 -7.75(-0.67%)
May 11, 2018 1158 1162 1149 1155 0 -0.87(-0.08%)
May 10, 2018 1149 1159 1142 1156 0 +12.77(+1.12%)
May 09, 2018 1150 1156 1136 1143 0 -3.92(-0.34%)
May 08, 2018 1162 1167 1139 1147 0 -20.51(-1.76%)
May 07, 2018 1174 1181 1162 1168 0 -6.19(-0.53%)
May 04, 2018 1168 1181 1162 1174 0 +6.18(+0.53%)
May 03, 2018 1168 1178 1151 1168 0 -2.93(-0.25%)
May 02, 2018 1171 1180 1160 1171 0 -2.08(-0.18%)
May 01, 2018 1170 1178 1163 1173 0 +1.68(+0.14%)
Apr 30, 2018 1175 1182 1166 1171 0 -2.24(-0.19%)
Apr 27, 2018 1167 1183 1159 1173 0 +6.39(+0.55%)
Apr 26, 2018 1154 1173 1146 1167 0 +14.41(+1.25%)
Apr 25, 2018 1150 1160 1142 1153 0 -1.85(-0.16%)
Apr 24, 2018 1154 1165 1143 1154 0 +3.67(+0.32%)
Apr 23, 2018 1147 1156 1140 1151 0 +4.61(+0.40%)
Apr 20, 2018 1152 1155 1139 1146 0 -5.11(-0.44%)
Apr 19, 2018 1151 1159 1142 1151 0 -2.57(-0.22%)
Apr 18, 2018 1158 1168 1151 1154 0 -1.96(-0.17%)
Apr 17, 2018 1145 1161 1140 1156 0 +14.15(+1.24%)
Apr 16, 2018 1132 1146 1127 1142 0 +15.29(+1.36%)
Apr 13, 2018 1124 1134 1120 1126 0 +5.67(+0.51%)
Apr 12, 2018 1130 1135 1115 1121 0 -10.99(-0.97%)
Apr 11, 2018 1128 1138 1123 1132 0 +1.21(+0.11%)
Apr 10, 2018 1135 1141 1124 1130 0 -0.76(-0.07%)
Apr 09, 2018 1132 1142 1123 1131 0 +0.91(+0.08%)
Apr 06, 2018 1138 1145 1125 1130 0 -9.11(-0.80%)
Apr 05, 2018 1129 1143 1116 1139 0 +12.47(+1.11%)
Apr 04, 2018 1118 1131 1109 1127 0 +2.66(+0.24%)
Apr 03, 2018 1120 1131 1110 1124 0 +6.93(+0.62%)
Apr 02, 2018 1134 1138 1109 1117 0 -15.39(-1.36%)
Mar 29, 2018 1133 1133 1133 1133 0 +11.45(+1.02%)
Mar 28, 2018 1121 1131 1112 1121 0 +1.04(+0.09%)
Mar 27, 2018 1113 1135 1104 1120 0 +8.25(+0.74%)
Mar 26, 2018 1106 1117 1097 1112 0 +11.71(+1.06%)
Mar 23, 2018 1119 1130 1098 1100 0 -16.19(-1.45%)
Mar 22, 2018 1119 1138 1112 1116 0 -5.80(-0.52%)
Mar 21, 2018 1124 1136 1114 1122 0 -0.01(-0.00%)
Mar 20, 2018 1129 1136 1116 1122 0 -5.82(-0.52%)
Mar 19, 2018 1134 1142 1118 1128 0 -7.88(-0.69%)
Mar 16, 2018 1126 1141 1121 1136 0 +10.41(+0.92%)
Mar 15, 2018 1130 1141 1114 1126 0 -3.96(-0.35%)
Mar 14, 2018 1128 1139 1120 1129 0 +4.22(+0.38%)
Mar 13, 2018 1127 1133 1119 1125 0 -4.78(-0.42%)
Mar 12, 2018 1121 1135 1117 1130 0 +9.42(+0.84%)
Mar 09, 2018 1116 1124 1107 1121 0 +7.62(+0.68%)
Mar 08, 2018 1110 1119 1103 1113 0 +5.24(+0.47%)
Mar 07, 2018 1107 1110 1097 1108 0 -1.38(-0.12%)
Mar 06, 2018 1120 1124 1103 1109 0 -9.90(-0.88%)
Mar 05, 2018 1098 1125 1093 1119 0 +18.47(+1.68%)
Mar 02, 2018 1105 1117 1088 1101 0 -6.81(-0.61%)
Mar 01, 2018 1112 1126 1098 1107 0 -3.11(-0.28%)
Feb 28, 2018 1125 1134 1107 1110 0 -13.27(-1.18%)
Feb 27, 2018 1143 1152 1121 1124 0 -17.24(-1.51%)
Feb 26, 2018 1145 1151 1133 1141 0 -0.92(-0.08%)
Feb 23, 2018 1120 1145 1117 1142 0 +25.81(+2.31%)
Feb 22, 2018 1115 1119 1113 1116 0 +5.83(+0.53%)
Feb 21, 2018 1120 1136 1108 1110 0 -10.62(-0.95%)
Feb 20, 2018 1130 1137 1114 1121 0 -12.44(-1.10%)
Feb 16, 2018 1133 1133 1133 1133 0 +8.65(+0.77%)
Feb 15, 2018 1114 1127 1109 1125 0 +22.33(+2.03%)
Feb 14, 2018 1099 1112 1091 1102 0 -4.85(-0.44%)
Feb 13, 2018 1102 1113 1091 1107 0 +2.26(+0.20%)
Feb 12, 2018 1101 1112 1088 1105 0 +6.76(+0.62%)
Feb 09, 2018 1083 1108 1070 1098 0 +20.10(+1.86%)
Feb 08, 2018 1097 1110 1076 1078 0 -21.89(-1.99%)
Feb 07, 2018 1107 1116 1095 1100 0 -7.91(-0.71%)
Feb 06, 2018 1099 1116 1077 1108 0 -10.73(-0.96%)
Feb 05, 2018 1135 1142 1109 1119 0 -19.56(-1.72%)
Feb 02, 2018 1144 1154 1133 1138 0 -13.18(-1.14%)
Feb 01, 2018 1164 1171 1145 1151 0 -12.33(-1.06%)
Jan 31, 2018 1161 1169 1150 1164 0 +5.50(+0.47%)
Jan 30, 2018 1158 1167 1151 1158 0 -4.07(-0.35%)
Jan 29, 2018 1171 1176 1156 1162 0 -13.77(-1.17%)
Jan 26, 2018 1180 1185 1164 1176 0 -2.09(-0.18%)
Jan 25, 2018 1175 1187 1163 1178 0 +5.00(+0.43%)
Jan 24, 2018 1175 1182 1166 1173 0 +0.15(+0.01%)
Jan 23, 2018 1164 1182 1160 1173 0 +9.77(+0.84%)
Jan 22, 2018 1167 1174 1157 1163 0 +1.74(+0.15%)
Jan 19, 2018 1161 1171 1153 1161 0 +2.96(+0.26%)
Jan 18, 2018 1164 1170 1150 1159 0 -6.75(-0.58%)
Jan 17, 2018 1161 1171 1155 1165 0 +6.93(+0.60%)
Jan 16, 2018 1159 1173 1151 1158 0 +3.47(+0.30%)
Jan 15, 2018 1155 1155 1155 1155 0 -0.01(-0.00%)
Jan 12, 2018 1168 1175 1148 1155 0 -15.80(-1.35%)
Jan 11, 2018 1171 1180 1161 1171 0 -1.07(-0.09%)
Jan 10, 2018 1178 1182 1167 1172 0 -16.05(-1.35%)
Jan 09, 2018 1200 1202 1182 1188 0 -12.16(-1.01%)
Jan 08, 2018 1193 1204 1187 1200 0 +9.14(+0.77%)
Jan 05, 2018 1194 1203 1182 1191 0 -3.21(-0.27%)
Jan 04, 2018 1200 1210 1189 1194 0 -8.22(-0.68%)
Jan 03, 2018 1204 1217 1193 1202 0 -5.05(-0.42%)
Jan 02, 2018 1218 1225 1199 1207 0 -9.44(-0.78%)
Dec 29, 2017 1217 1217 1217 1217 0 -0.79(-0.06%)
Dec 28, 2017 1213 1220 1205 1218 0 +6.79(+0.56%)
Dec 27, 2017 1209 1220 1204 1211 0 +4.13(+0.34%)
Dec 26, 2017 1209 1220 1203 1207 0 -0.94(-0.08%)
Dec 22, 2017 1204 1214 1198 1208 0 +4.59(+0.38%)
Dec 21, 2017 1201 1215 1191 1203 0 -4.56(-0.38%)
Dec 20, 2017 1211 1220 1202 1208 0 -2.21(-0.18%)
Dec 19, 2017 1230 1234 1208 1210 0 -18.39(-1.50%)
Dec 18, 2017 1236 1244 1222 1228 0 -5.53(-0.45%)
Dec 15, 2017 1232 1246 1224 1234 0 +6.24(+0.51%)
Dec 14, 2017 1230 1238 1217 1227 0 -3.66(-0.30%)
Dec 13, 2017 1228 1241 1223 1231 0 +4.96(+0.40%)
Dec 12, 2017 1232 1250 1223 1226 0 -22.99(-1.84%)
Dec 11, 2017 1242 1253 1233 1249 0 +4.48(+0.36%)
Dec 08, 2017 1242 1249 1232 1245 0 +3.33(+0.27%)
Dec 07, 2017 1238 1246 1228 1241 0 +1.39(+0.11%)
Dec 06, 2017 1240 1248 1232 1240 0 +0.72(+0.06%)
Dec 05, 2017 1254 1257 1233 1239 0 -14.00(-1.12%)
Dec 04, 2017 1258 1262 1247 1253 0 -2.85(-0.23%)
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.