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 (%)
Dec 23, 2020 1379 1391 1370 1375 0 +4.31(+0.31%)
Dec 22, 2020 1374 1380 1362 1371 0 -3.91(-0.28%)
Dec 21, 2020 1380 1387 1360 1375 0 -19.85(-1.42%)
Dec 18, 2020 1410 1417 1389 1395 0 -12.05(-0.86%)
Dec 17, 2020 1404 1420 1397 1407 0 +9.88(+0.71%)
Dec 16, 2020 1416 1424 1394 1397 0 -15.71(-1.11%)
Dec 15, 2020 1392 1417 1385 1413 0 +26.24(+1.89%)
Dec 14, 2020 1403 1413 1385 1387 0 -6.01(-0.43%)
Dec 11, 2020 1386 1399 1380 1393 0 +1.80(+0.13%)
Dec 10, 2020 1392 1399 1378 1391 0 +0.58(+0.04%)
Dec 09, 2020 1396 1402 1381 1390 0 -0.93(-0.07%)
Dec 08, 2020 1390 1400 1382 1391 0 -4.28(-0.31%)
Dec 07, 2020 1390 1404 1383 1395 0 +2.56(+0.18%)
Dec 04, 2020 1402 1412 1382 1393 0 -7.82(-0.56%)
Dec 03, 2020 1406 1417 1393 1401 0 -9.11(-0.65%)
Dec 02, 2020 1402 1414 1389 1410 0 +8.16(+0.58%)
Dec 01, 2020 1403 1418 1394 1402 0 +9.37(+0.67%)
Nov 30, 2020 1407 1414 1386 1392 0 -17.40(-1.23%)
Nov 27, 2020 1414 1420 1400 1410 0 -5.54(-0.39%)
Nov 26, 2020 1418 1426 1401 1415 0 +0.01(+0.00%)
Nov 25, 2020 1418 1426 1401 1415 0 -1.49(-0.11%)
Nov 24, 2020 1419 1432 1403 1417 0 +9.97(+0.71%)
Nov 23, 2020 1410 1419 1397 1407 0 +0.32(+0.02%)
Nov 20, 2020 1400 1420 1394 1406 0 +3.69(+0.26%)
Nov 19, 2020 1405 1412 1387 1403 0 -3.32(-0.24%)
Nov 18, 2020 1439 1444 1404 1406 0 -25.48(-1.78%)
Nov 17, 2020 1447 1456 1423 1431 0 -25.35(-1.74%)
Nov 16, 2020 1451 1464 1434 1457 0 +22.33(+1.56%)
Nov 13, 2020 1428 1443 1420 1434 0 +11.60(+0.82%)
Nov 12, 2020 1442 1447 1411 1423 0 -25.66(-1.77%)
Nov 11, 2020 1454 1462 1437 1449 0 +0.06(+0.00%)
Nov 10, 2020 1425 1456 1418 1448 0 +28.23(+1.99%)
Nov 09, 2020 1449 1470 1410 1420 0 +31.49(+2.27%)
Nov 06, 2020 1392 1407 1376 1389 0 -0.79(-0.06%)
Nov 05, 2020 1393 1417 1375 1390 0 +12.79(+0.93%)
Nov 04, 2020 1391 1411 1372 1377 0 -13.85(-1.00%)
Nov 03, 2020 1387 1405 1379 1391 0 +17.89(+1.30%)
Nov 02, 2020 1362 1380 1353 1373 0 +22.74(+1.68%)
Oct 30, 2020 1356 1366 1339 1350 0 -12.76(-0.94%)
Oct 29, 2020 1361 1377 1343 1363 0 -1.84(-0.13%)
Oct 28, 2020 1379 1394 1361 1365 0 -30.06(-2.16%)
Oct 27, 2020 1395 1409 1387 1395 0 -0.46(-0.03%)
Oct 26, 2020 1395 1404 1380 1395 0 -5.93(-0.42%)
Oct 23, 2020 1400 1407 1390 1401 0 +5.79(+0.41%)
Oct 22, 2020 1383 1399 1376 1395 0 +15.17(+1.10%)
Oct 21, 2020 1382 1393 1373 1380 0 -1.63(-0.12%)
Oct 20, 2020 1386 1393 1372 1382 0 +2.05(+0.15%)
Oct 19, 2020 1392 1400 1375 1380 0 -8.88(-0.64%)
Oct 16, 2020 1389 1398 1380 1389 0 +1.14(+0.08%)
Oct 15, 2020 1374 1395 1369 1387 0 +2.41(+0.17%)
Oct 14, 2020 1387 1399 1377 1385 0 -2.62(-0.19%)
Oct 13, 2020 1388 1394 1375 1388 0 -10.70(-0.77%)
Oct 12, 2020 1387 1408 1382 1398 0 +12.69(+0.92%)
Oct 09, 2020 1391 1398 1376 1386 0 -2.01(-0.14%)
Oct 08, 2020 1374 1392 1368 1388 0 +19.45(+1.42%)
Oct 07, 2020 1367 1377 1355 1368 0 +7.90(+0.58%)
Oct 06, 2020 1360 1377 1347 1360 0 +4.05(+0.30%)
Oct 05, 2020 1347 1361 1337 1356 0 +12.71(+0.95%)
Oct 02, 2020 1325 1351 1320 1344 0 +8.99(+0.67%)
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.