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

Utilities Sector (CIX: MSECTOR9 )

1,614.24 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 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, 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.