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

Utilities Sector (CIX: MSECTOR9 )

1,608.18 -8.08 (-0.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 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 (%)
Oct 31, 2019 1417 1429 1406 1423 0 +9.77(+0.69%)
Oct 30, 2019 1404 1420 1397 1414 0 +11.40(+0.81%)
Oct 29, 2019 1397 1408 1391 1402 0 +2.71(+0.19%)
Oct 28, 2019 1411 1419 1396 1400 0 -15.86(-1.12%)
Oct 25, 2019 1430 1435 1407 1415 0 -14.56(-1.02%)
Oct 24, 2019 1431 1441 1422 1430 0 +0.57(+0.04%)
Oct 23, 2019 1428 1439 1421 1429 0 +2.12(+0.15%)
Oct 22, 2019 1427 1438 1420 1427 0 +3.15(+0.22%)
Oct 21, 2019 1422 1428 1411 1424 0 +2.53(+0.18%)
Oct 18, 2019 1418 1427 1410 1422 0 +2.90(+0.20%)
Oct 17, 2019 1410 1424 1406 1419 0 +8.77(+0.62%)
Oct 16, 2019 1402 1413 1394 1410 0 +6.83(+0.49%)
Oct 15, 2019 1410 1417 1398 1403 0 -5.55(-0.39%)
Oct 14, 2019 1422 1425 1404 1409 0 -11.75(-0.83%)
Oct 11, 2019 1422 1434 1410 1420 0 +0.19(+0.01%)
Oct 10, 2019 1417 1426 1407 1420 0 +1.06(+0.07%)
Oct 09, 2019 1417 1428 1412 1419 0 +6.61(+0.47%)
Oct 08, 2019 1424 1427 1408 1412 0 -11.91(-0.84%)
Oct 07, 2019 1431 1436 1419 1424 0 -8.43(-0.59%)
Oct 04, 2019 1416 1435 1411 1433 0 +19.22(+1.36%)
Oct 03, 2019 1409 1418 1400 1414 0 +6.01(+0.43%)
Oct 02, 2019 1419 1426 1403 1408 0 -16.27(-1.14%)
Oct 01, 2019 1426 1434 1416 1424 0 -5.77(-0.40%)
Sep 30, 2019 1428 1440 1423 1430 0 +1.96(+0.14%)
Sep 27, 2019 1435 1439 1420 1428 0 -7.26(-0.51%)
Sep 26, 2019 1436 1443 1426 1435 0 +3.31(+0.23%)
Sep 25, 2019 1427 1439 1420 1432 0 +0.87(+0.06%)
Sep 24, 2019 1424 1441 1417 1431 0 +12.00(+0.85%)
Sep 23, 2019 1419 1430 1413 1419 0 -0.38(-0.03%)
Sep 20, 2019 1417 1428 1407 1419 0 +2.25(+0.16%)
Sep 19, 2019 1418 1425 1405 1417 0 +5.16(+0.37%)
Sep 18, 2019 1416 1422 1402 1412 0 +1.75(+0.12%)
Sep 17, 2019 1401 1418 1396 1410 0 +10.05(+0.72%)
Sep 16, 2019 1404 1411 1391 1400 0 +0.56(+0.04%)
Sep 13, 2019 1400 1412 1390 1399 0 -4.28(-0.30%)
Sep 12, 2019 1410 1419 1396 1404 0 +2.22(+0.16%)
Sep 11, 2019 1390 1409 1380 1401 0 +11.05(+0.79%)
Sep 10, 2019 1391 1400 1374 1390 0 -4.06(-0.29%)
Sep 09, 2019 1407 1413 1384 1394 0 -16.20(-1.15%)
Sep 06, 2019 1421 1428 1403 1411 0 -8.00(-0.56%)
Sep 05, 2019 1426 1435 1410 1419 0 -14.07(-0.98%)
Sep 04, 2019 1436 1443 1423 1433 0 +2.07(+0.14%)
Sep 03, 2019 1414 1435 1407 1431 0 +17.38(+1.23%)
Aug 30, 2019 1413 1421 1403 1413 0 +4.63(+0.33%)
Aug 29, 2019 1403 1412 1395 1409 0 +12.32(+0.88%)
Aug 28, 2019 1393 1404 1386 1396 0 +5.59(+0.40%)
Aug 27, 2019 1397 1405 1387 1391 0 -0.22(-0.02%)
Aug 26, 2019 1379 1394 1373 1391 0 +16.05(+1.17%)
Aug 23, 2019 1395 1406 1369 1375 0 -21.71(-1.55%)
Aug 22, 2019 1396 1404 1385 1397 0 -0.08(-0.01%)
Aug 21, 2019 1388 1400 1383 1397 0 +9.05(+0.65%)
Aug 20, 2019 1393 1398 1380 1388 0 -4.20(-0.30%)
Aug 19, 2019 1391 1401 1381 1392 0 +1.69(+0.12%)
Aug 16, 2019 1383 1397 1377 1390 0 +8.48(+0.61%)
Aug 15, 2019 1364 1389 1357 1382 0 +17.89(+1.31%)
Aug 14, 2019 1378 1388 1360 1364 0 -16.63(-1.20%)
Aug 13, 2019 1374 1390 1365 1380 0 +1.65(+0.12%)
Aug 12, 2019 1374 1389 1365 1379 0 +2.25(+0.16%)
Aug 09, 2019 1375 1388 1365 1377 0 +2.71(+0.20%)
Aug 08, 2019 1355 1379 1348 1374 0 +16.23(+1.20%)
Aug 07, 2019 1349 1366 1334 1358 0 +5.79(+0.43%)
Aug 06, 2019 1342 1359 1323 1352 0 +13.85(+1.04%)
Aug 05, 2019 1361 1367 1329 1338 0 -26.80(-1.96%)
Aug 02, 2019 1368 1380 1355 1365 0 -0.61(-0.04%)
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.