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

Utilities Sector (CIX: MSECTOR9 )

1,626.35 -4.04 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
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%)
Dec 01, 2017 1264 1269 1246 1256 0 -3.55(-0.28%)
Nov 30, 2017 1255 1268 1246 1260 0 +5.33(+0.42%)
Nov 29, 2017 1248 1263 1239 1254 0 +3.37(+0.27%)
Nov 28, 2017 1248 1256 1242 1251 0 +6.06(+0.49%)
Nov 27, 2017 1242 1251 1236 1245 0 +2.82(+0.23%)
Nov 24, 2017 1244 1250 1237 1242 0 +0.92(+0.07%)
Nov 23, 2017 1243 1248 1234 1241 0 -0.01(-0.00%)
Nov 22, 2017 1243 1248 1234 1241 0 -0.37(-0.03%)
Nov 21, 2017 1240 1249 1234 1241 0 +5.36(+0.43%)
Nov 20, 2017 1240 1246 1228 1236 0 -3.64(-0.29%)
Nov 17, 2017 1242 1249 1231 1240 0 -5.80(-0.47%)
Nov 16, 2017 1245 1252 1237 1246 0 +0.96(+0.08%)
Nov 15, 2017 1256 1263 1241 1245 0 -10.60(-0.84%)
Nov 14, 2017 1242 1260 1237 1255 0 +9.71(+0.78%)
Nov 13, 2017 1236 1251 1231 1245 0 +9.10(+0.74%)
Nov 10, 2017 1237 1245 1229 1236 0 -5.02(-0.40%)
Nov 09, 2017 1240 1251 1231 1241 0 -3.96(-0.32%)
Nov 08, 2017 1241 1251 1232 1245 0 +3.67(+0.30%)
Nov 07, 2017 1234 1249 1226 1242 0 +8.66(+0.70%)
Nov 06, 2017 1233 1242 1225 1233 0 +1.16(+0.09%)
Nov 03, 2017 1228 1242 1220 1232 0 -1.25(-0.10%)
Nov 02, 2017 1226 1242 1217 1233 0 +11.12(+0.91%)
Nov 01, 2017 1229 1235 1215 1222 0 -4.15(-0.34%)
Oct 31, 2017 1225 1234 1218 1226 0 +0.32(+0.03%)
Oct 30, 2017 1228 1234 1218 1226 0 -3.79(-0.31%)
Oct 27, 2017 1219 1235 1214 1230 0 +9.34(+0.77%)
Oct 26, 2017 1222 1232 1213 1220 0 +2.52(+0.21%)
Oct 25, 2017 1222 1227 1201 1218 0 -6.26(-0.51%)
Oct 24, 2017 1231 1236 1216 1224 0 -6.61(-0.54%)
Oct 23, 2017 1234 1238 1224 1231 0 -3.14(-0.25%)
Oct 20, 2017 1235 1241 1226 1234 0 -0.52(-0.04%)
Oct 19, 2017 1226 1236 1223 1234 0 +11.50(+0.94%)
Oct 18, 2017 1222 1230 1214 1223 0 -0.57(-0.05%)
Oct 17, 2017 1215 1229 1210 1223 0 +7.97(+0.66%)
Oct 16, 2017 1216 1224 1203 1215 0 -0.96(-0.08%)
Oct 13, 2017 1227 1232 1211 1216 0 -5.79(-0.47%)
Oct 12, 2017 1217 1229 1210 1222 0 +4.22(+0.35%)
Oct 11, 2017 1211 1224 1208 1218 0 +5.83(+0.48%)
Oct 10, 2017 1207 1216 1201 1212 0 +10.62(+0.88%)
Oct 09, 2017 1202 1208 1197 1201 0 +1.98(+0.17%)
Oct 06, 2017 1197 1204 1190 1199 0 -2.51(-0.21%)
Oct 05, 2017 1200 1207 1192 1202 0 +2.12(+0.18%)
Oct 04, 2017 1191 1203 1186 1200 0 +9.27(+0.78%)
Oct 03, 2017 1191 1196 1181 1191 0 -0.84(-0.07%)
Oct 02, 2017 1185 1197 1180 1191 0 +8.60(+0.73%)
Sep 29, 2017 1185 1190 1176 1183 0 -2.20(-0.19%)
Sep 28, 2017 1178 1188 1170 1185 0 +2.89(+0.24%)
Sep 27, 2017 1192 1197 1172 1182 0 -14.38(-1.20%)
Sep 26, 2017 1197 1205 1190 1197 0 -2.13(-0.18%)
Sep 25, 2017 1191 1202 1186 1199 0 +7.46(+0.63%)
Sep 22, 2017 1196 1201 1185 1191 0 -2.14(-0.18%)
Sep 21, 2017 1198 1205 1190 1193 0 -5.94(-0.50%)
Sep 20, 2017 1205 1212 1192 1199 0 -3.41(-0.28%)
Sep 19, 2017 1205 1210 1197 1203 0 -1.65(-0.14%)
Sep 18, 2017 1212 1217 1196 1204 0 -8.18(-0.67%)
Sep 15, 2017 1212 1218 1205 1213 0 +1.85(+0.15%)
Sep 14, 2017 1201 1214 1195 1211 0 +9.36(+0.78%)
Sep 13, 2017 1206 1211 1198 1201 0 -5.17(-0.43%)
Sep 12, 2017 1222 1226 1200 1206 0 -17.21(-1.41%)
Sep 11, 2017 1213 1227 1210 1224 0 +11.81(+0.97%)
Sep 08, 2017 1206 1216 1199 1212 0 +3.60(+0.30%)
Sep 07, 2017 1202 1212 1197 1208 0 +8.51(+0.71%)
Sep 06, 2017 1202 1208 1193 1200 0 +0.35(+0.03%)
Sep 05, 2017 1202 1207 1191 1199 0 -0.88(-0.07%)
Sep 01, 2017 1205 1207 1195 1200 0 -0.93(-0.08%)
Aug 31, 2017 1199 1207 1194 1201 0 +3.64(+0.30%)
Aug 30, 2017 1201 1205 1193 1198 0 -5.59(-0.46%)
Aug 29, 2017 1205 1211 1198 1203 0 -3.07(-0.25%)
Aug 28, 2017 1208 1212 1200 1206 0 +0.54(+0.04%)
Aug 25, 2017 1207 1213 1201 1206 0 +1.67(+0.14%)
Aug 24, 2017 1203 1208 1197 1204 0 +1.59(+0.13%)
Aug 23, 2017 1198 1207 1193 1202 0 +2.45(+0.20%)
Aug 22, 2017 1196 1204 1190 1200 0 +6.78(+0.57%)
Aug 21, 2017 1190 1197 1185 1193 0 +4.20(+0.35%)
Aug 18, 2017 1183 1196 1178 1189 0 +5.59(+0.47%)
Aug 17, 2017 1191 1197 1182 1183 0 -9.30(-0.78%)
Aug 16, 2017 1192 1199 1187 1193 0 +1.93(+0.16%)
Aug 15, 2017 1186 1196 1180 1191 0 +0.73(+0.06%)
Aug 14, 2017 1184 1195 1179 1190 0 +7.40(+0.63%)
Aug 11, 2017 1187 1192 1174 1183 0 -6.91(-0.58%)
Aug 10, 2017 1192 1198 1183 1190 0 -4.18(-0.35%)
Aug 09, 2017 1197 1202 1188 1194 0 -3.66(-0.31%)
Aug 08, 2017 1193 1203 1188 1197 0 +1.86(+0.16%)
Aug 07, 2017 1194 1201 1187 1196 0 +0.52(+0.04%)
Aug 04, 2017 1192 1202 1185 1195 0 +1.66(+0.14%)
Aug 03, 2017 1192 1203 1180 1193 0 -3.62(-0.30%)
Aug 02, 2017 1192 1204 1184 1197 0 -0.68(-0.06%)
Aug 01, 2017 1193 1202 1187 1198 0 +6.97(+0.59%)
Jul 31, 2017 1192 1198 1183 1191 0 +0.16(+0.01%)
Jul 28, 2017 1188 1198 1180 1191 0 +2.12(+0.18%)
Jul 27, 2017 1190 1197 1177 1188 0 -2.41(-0.20%)
Jul 26, 2017 1184 1195 1179 1191 0 +5.84(+0.49%)
Jul 25, 2017 1187 1193 1179 1185 0 +0.03(+0.00%)
Jul 24, 2017 1195 1197 1181 1185 0 -10.71(-0.90%)
Jul 21, 2017 1188 1198 1182 1196 0 +10.29(+0.87%)
Jul 20, 2017 1180 1189 1175 1185 0 +10.50(+0.89%)
Jul 19, 2017 1169 1177 1164 1175 0 +7.98(+0.68%)
Jul 18, 2017 1164 1171 1158 1167 0 +4.95(+0.43%)
Jul 17, 2017 1158 1166 1153 1162 0 +5.18(+0.45%)
Jul 14, 2017 1156 1164 1150 1157 0 +7.29(+0.63%)
Jul 13, 2017 1154 1159 1144 1149 0 -4.24(-0.37%)
Jul 12, 2017 1152 1162 1147 1154 0 +12.01(+1.05%)
Jul 11, 2017 1144 1147 1134 1142 0 -0.30(-0.03%)
Jul 10, 2017 1146 1151 1138 1142 0 -2.16(-0.19%)
Jul 07, 2017 1143 1150 1136 1144 0 +3.03(+0.27%)
Jul 06, 2017 1141 1148 1134 1141 0 -2.33(-0.20%)
Jul 05, 2017 1147 1153 1135 1143 0 -4.71(-0.41%)
Jul 04, 2017 1153 1158 1143 1148 0 +0.00(+0.00%)
Jul 03, 2017 1153 1158 1143 1148 0 -0.15(-0.01%)
Jun 30, 2017 1150 1159 1145 1148 0 +0.05(+0.00%)
Jun 29, 2017 1152 1158 1139 1148 0 -9.48(-0.82%)
Jun 28, 2017 1166 1172 1154 1158 0 -4.50(-0.39%)
Jun 27, 2017 1171 1175 1157 1162 0 -12.26(-1.04%)
Jun 26, 2017 1168 1182 1164 1175 0 +8.00(+0.69%)
Jun 23, 2017 1165 1175 1160 1167 0 +0.75(+0.06%)
Jun 22, 2017 1167 1175 1160 1166 0 -0.90(-0.08%)
Jun 21, 2017 1176 1179 1161 1167 0 -8.90(-0.76%)
Jun 20, 2017 1181 1184 1170 1176 0 -7.52(-0.64%)
Jun 19, 2017 1193 1196 1178 1183 0 -11.27(-0.94%)
Jun 16, 2017 1186 1199 1181 1194 0 +8.05(+0.68%)
Jun 15, 2017 1178 1190 1173 1186 0 +4.13(+0.35%)
Jun 14, 2017 1184 1192 1174 1182 0 +5.01(+0.43%)
Jun 13, 2017 1171 1180 1166 1177 0 +6.78(+0.58%)
Jun 12, 2017 1172 1182 1162 1170 0 -0.64(-0.05%)
Jun 09, 2017 1163 1175 1157 1171 0 +6.85(+0.59%)
Jun 08, 2017 1162 1172 1153 1164 0 -4.24(-0.36%)
Jun 07, 2017 1168 1176 1162 1168 0 +0.28(+0.02%)
Jun 06, 2017 1169 1175 1162 1168 0 +0.20(+0.02%)
Jun 05, 2017 1171 1177 1164 1168 0 -5.58(-0.48%)
Jun 02, 2017 1175 1183 1167 1174 0 +1.53(+0.13%)
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.