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

Utilities Sector (CIX: MSECTOR9 )

1,620.30 -4.04 (-0.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 1255 1278 1250 1270 0 +4.94(+0.39%)
Jan 30, 2014 1249 1271 1249 1265 0 +15.88(+1.27%)
Jan 29, 2014 1249 1260 1241 1249 0 -4.76(-0.38%)
Jan 28, 2014 1254 1262 1246 1254 0 +0.99(+0.08%)
Jan 27, 2014 1255 1268 1247 1253 0 -2.43(-0.19%)
Jan 24, 2014 1260 1274 1252 1256 0 -16.24(-1.28%)
Jan 23, 2014 1266 1279 1262 1272 0 -3.38(-0.27%)
Jan 22, 2014 1266 1281 1266 1275 0 +6.60(+0.52%)
Jan 21, 2014 1255 1273 1255 1269 0 +10.29(+0.82%)
Jan 20, 2014 0.5083 1258 1258 1258 0 +0.00(+0.00%)
Jan 17, 2014 1254 1266 1250 1258 0 +0.82(+0.07%)
Jan 16, 2014 1245 1261 1245 1258 0 +7.09(+0.57%)
Jan 15, 2014 1246 1258 1245 1250 0 -0.88(-0.07%)
Jan 14, 2014 1247 1260 1243 1251 0 +1.90(+0.15%)
Jan 13, 2014 1253 1264 1245 1249 0 -15.01(-1.19%)
Jan 10, 2014 1256 1274 1252 1264 0 +13.00(+1.04%)
Jan 09, 2014 1247 1259 1242 1251 0 +2.74(+0.22%)
Jan 08, 2014 1248 1258 1241 1249 0 -6.59(-0.52%)
Jan 07, 2014 1245 1262 1244 1255 0 +8.71(+0.70%)
Jan 06, 2014 1245 1256 1240 1247 0 -2.88(-0.23%)
Jan 03, 2014 1247 1258 1241 1250 0 -0.58(-0.05%)
Jan 02, 2014 1262 1270 1246 1250 0 -21.46(-1.69%)
Dec 31, 2013 1272 1272 1272 0 +2.68(+0.21%)
Dec 30, 2013 1262 1277 1262 1269 0 +0.54(+0.04%)
Dec 27, 2013 1262 1276 1261 1268 0 +4.23(+0.33%)
Dec 26, 2013 1264 1274 1260 1264 0 -7.83(-0.62%)
Dec 24, 2013 1272 1272 1272 0 +4.53(+0.36%)
Dec 23, 2013 1257 1278 1261 1267 0 +2.55(+0.20%)
Dec 20, 2013 1256 1274 1251 1265 0 +11.28(+0.90%)
Dec 19, 2013 1251 1263 1242 1254 0 -7.13(-0.57%)
Dec 18, 2013 1243 1266 1234 1261 0 +14.80(+1.19%)
Dec 17, 2013 1240 1254 1238 1246 0 -0.13(-0.01%)
Dec 16, 2013 1237 1255 1237 1246 0 +9.47(+0.77%)
Dec 13, 2013 1232 1244 1228 1237 0 +1.06(+0.09%)
Dec 12, 2013 1231 1244 1226 1236 0 +4.99(+0.41%)
Dec 11, 2013 1244 1248 1227 1231 0 -14.66(-1.18%)
Dec 10, 2013 1247 1257 1239 1245 0 -8.24(-0.66%)
Dec 09, 2013 1250 1262 1244 1253 0 -2.42(-0.19%)
Dec 06, 2013 1250 1264 1243 1256 0 +12.98(+1.04%)
Dec 05, 2013 1241 1253 1235 1243 0 -6.78(-0.54%)
Dec 04, 2013 1240 1256 1234 1250 0 -4.19(-0.33%)
Dec 03, 2013 1246 1263 1243 1254 0 -1.21(-0.10%)
Dec 02, 2013 1265 1271 1248 1255 0 -11.19(-0.88%)
Nov 29, 2013 1260 1276 1261 1266 0 +0.09(+0.01%)
Nov 28, 2013 245.78 1268 1265 1266 0 +0.00(+0.00%)
Nov 27, 2013 1262 1274 1257 1266 0 -1.29(-0.10%)
Nov 26, 2013 1270 1279 1259 1267 0 -8.73(-0.68%)
Nov 25, 2013 1276 1287 1271 1276 0 -3.44(-0.27%)
Nov 22, 2013 1277 1286 1268 1280 0 +3.97(+0.31%)
Nov 21, 2013 1267 1283 1265 1276 0 +5.67(+0.45%)
Nov 20, 2013 1278 1291 1267 1270 0 -12.22(-0.95%)
Nov 19, 2013 1285 1297 1277 1282 0 -8.38(-0.65%)
Nov 18, 2013 1290 1299 1284 1291 0 -2.37(-0.18%)
Nov 15, 2013 1279 1296 1279 1293 0 +6.58(+0.51%)
Nov 14, 2013 1274 1294 1274 1286 0 +13.15(+1.03%)
Nov 12, 2013 1272 1284 1266 1273 0 -8.59(-0.67%)
Nov 11, 2013 1275 1290 1271 1282 0 +0.52(+0.04%)
Nov 08, 2013 1274 1288 1259 1281 0 -3.73(-0.29%)
Nov 07, 2013 1296 1310 1281 1285 0 -14.86(-1.14%)
Nov 06, 2013 1286 1306 1284 1300 0 +12.48(+0.97%)
Nov 05, 2013 1285 1308 1282 1287 0 -6.01(-0.46%)
Nov 04, 2013 1286 1299 1281 1293 0 +5.60(+0.43%)
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.