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 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%)
Nov 01, 2013 1284 1297 1279 1288 0 -0.41(-0.03%)
Oct 31, 2013 1289 1301 1276 1288 0 -6.45(-0.50%)
Oct 30, 2013 1296 1311 1288 1295 0 -5.13(-0.39%)
Oct 29, 2013 1295 1306 1291 1300 0 +1.21(+0.09%)
Oct 28, 2013 1293 1307 1290 1299 0 -0.10(-0.01%)
Oct 25, 2013 1282 1301 1280 1299 0 +11.86(+0.92%)
Oct 24, 2013 1288 1298 1280 1287 0 -4.66(-0.36%)
Oct 23, 2013 1286 1304 1283 1291 0 -2.48(-0.19%)
Oct 22, 2013 1282 1304 1280 1294 0 +10.84(+0.84%)
Oct 21, 2013 1277 1289 1274 1283 0 +0.96(+0.07%)
Oct 18, 2013 1276 1290 1273 1282 0 +5.21(+0.41%)
Oct 17, 2013 1252 1281 1250 1277 0 +17.07(+1.35%)
Oct 16, 2013 1248 1265 1247 1260 0 +10.92(+0.87%)
Oct 15, 2013 1257 1268 1246 1249 0 -16.03(-1.27%)
Oct 14, 2013 1258 1271 1248 1265 0 -3.58(-0.28%)
Oct 11, 2013 1254 1272 1255 1269 0 +6.56(+0.52%)
Oct 10, 2013 1243 1266 1239 1262 0 +21.20(+1.71%)
Oct 09, 2013 1231 1253 1231 1241 0 +6.23(+0.50%)
Oct 08, 2013 1230 1249 1229 1235 0 -0.41(-0.03%)
Oct 07, 2013 1231 1247 1231 1235 0 -8.57(-0.69%)
Oct 04, 2013 1237 1251 1237 1244 0 +1.35(+0.11%)
Oct 03, 2013 1246 1255 1236 1242 0 -14.22(-1.13%)
Oct 02, 2013 1247 1261 1243 1256 0 +1.48(+0.12%)
Oct 01, 2013 1246 1262 1245 1255 0 +5.57(+0.45%)
Sep 27, 2013 1247 1259 1244 1249 0 -7.40(-0.59%)
Sep 26, 2013 1250 1265 1249 1257 0 +2.02(+0.16%)
Sep 25, 2013 1256 1266 1251 1255 0 -6.49(-0.51%)
Sep 24, 2013 1255 1269 1254 1261 0 -0.80(-0.06%)
Sep 23, 2013 1240 1267 1240 1262 0 +13.42(+1.07%)
Sep 20, 2013 1261 1271 1245 1249 0 -16.61(-1.31%)
Sep 19, 2013 1266 1280 1259 1265 0 -4.12(-0.32%)
Sep 18, 2013 1230 1273 1229 1269 0 +32.43(+2.62%)
Sep 17, 2013 1225 1242 1226 1237 0 +9.74(+0.79%)
Sep 16, 2013 1234 1243 1223 1227 0 +1.03(+0.08%)
Sep 13, 2013 1220 1234 1219 1226 0 +4.09(+0.33%)
Sep 12, 2013 1226 1238 1218 1222 0 -5.25(-0.43%)
Sep 11, 2013 1227 1238 1218 1227 0 -5.53(-0.45%)
Sep 10, 2013 1223 1236 1220 1233 0 +8.56(+0.70%)
Sep 09, 2013 1212 1227 1212 1224 0 +8.58(+0.71%)
Sep 06, 2013 1210 1227 1208 1216 0 +5.10(+0.42%)
Sep 05, 2013 1208 1221 1204 1211 0 -3.43(-0.28%)
Sep 04, 2013 1210 1222 1203 1214 0 -19.71(-1.60%)
Sep 03, 2013 1246 1258 1229 1234 0 -28.26(-2.24%)
Aug 30, 2013 1262 1262 1262 0 -6.28(-0.50%)
Aug 29, 2013 1266 1280 1262 1268 0 -6.21(-0.49%)
Aug 28, 2013 1262 1282 1263 1274 0 +6.20(+0.49%)
Aug 27, 2013 1256 1278 1258 1268 0 -3.79(-0.30%)
Aug 26, 2013 1276 1286 1269 1272 0 -9.37(-0.73%)
Aug 23, 2013 1266 1285 1265 1281 0 +9.41(+0.74%)
Aug 22, 2013 1256 1280 1256 1272 0 +12.72(+1.01%)
Aug 21, 2013 1261 1272 1251 1259 0 -11.35(-0.89%)
Aug 20, 2013 1256 1281 1259 1271 0 +9.25(+0.73%)
Aug 19, 2013 1267 1279 1258 1261 0 -15.53(-1.22%)
Aug 16, 2013 1278 1289 1270 1277 0 -9.78(-0.76%)
Aug 15, 2013 1287 1300 1279 1287 0 -14.86(-1.14%)
Aug 14, 2013 1305 1316 1294 1302 0 -11.40(-0.87%)
Aug 13, 2013 1312 1324 1307 1313 0 -6.34(-0.48%)
Aug 12, 2013 1316 1329 1312 1319 0 -6.50(-0.49%)
Aug 09, 2013 1319 1335 1317 1326 0 +0.05(+0.00%)
Aug 08, 2013 1323 1339 1312 1326 0 +0.63(+0.05%)
Aug 07, 2013 1314 1335 1313 1325 0 +0.98(+0.07%)
Aug 06, 2013 1326 1338 1318 1324 0 -9.09(-0.68%)
Aug 05, 2013 1332 1344 1327 1333 0 -7.57(-0.56%)
Aug 02, 2013 1337 1350 1331 1341 0 -3.65(-0.27%)
Aug 01, 2013 1332 1353 1330 1344 0 +15.22(+1.15%)
Jul 31, 2013 1325 1343 1320 1329 0 -0.79(-0.06%)
Jul 30, 2013 1333 1345 1324 1330 0 -2.85(-0.21%)
Jul 29, 2013 1326 1342 1325 1333 0 -1.77(-0.13%)
Jul 26, 2013 1323 1341 1319 1335 0 +0.72(+0.05%)
Jul 25, 2013 1312 1339 1312 1334 0 +15.80(+1.20%)
Jul 24, 2013 1338 1340 1312 1318 0 -18.68(-1.40%)
Jul 23, 2013 1334 1344 1327 1337 0 +4.47(+0.34%)
Jul 22, 2013 1328 1339 1323 1332 0 +5.71(+0.43%)
Jul 19, 2013 1317 1334 1316 1327 0 +2.60(+0.20%)
Jul 18, 2013 1316 1329 1312 1324 0 +12.41(+0.95%)
Jul 17, 2013 1312 1324 1306 1312 0 -1.05(-0.08%)
Jul 16, 2013 1313 1326 1305 1313 0 -8.14(-0.62%)
Jul 15, 2013 1296 1325 1297 1321 0 +18.79(+1.44%)
Jul 12, 2013 1292 1307 1287 1302 0 +0.77(+0.06%)
Jul 11, 2013 1292 1308 1288 1301 0 +18.28(+1.42%)
Jul 10, 2013 1270 1288 1270 1283 0 +6.63(+0.52%)
Jul 09, 2013 1267 1280 1263 1276 0 +10.05(+0.79%)
Jul 08, 2013 1248 1273 1249 1266 0 +17.76(+1.42%)
Jul 05, 2013 1250 1259 1234 1249 0 -4.04(-0.32%)
Jul 04, 2013 240.11 1254 1251 1253 0 -0.37(-0.03%)
Jul 03, 2013 1240 1258 1240 1253 0 +0.73(+0.06%)
Jul 02, 2013 1243 1265 1243 1252 0 -4.45(-0.35%)
Jul 01, 2013 1268 1283 1251 1257 0 -14.15(-1.11%)
Jun 28, 2013 1264 1282 1254 1271 0 +12.43(+0.99%)
Jun 26, 2013 1247 1267 1248 1258 0 +12.17(+0.98%)
Jun 25, 2013 1232 1253 1227 1246 0 +16.29(+1.32%)
Jun 24, 2013 1216 1240 1210 1230 0 -4.87(-0.39%)
Jun 21, 2013 1229 1246 1214 1235 0 +5.94(+0.48%)
Jun 20, 2013 1248 1258 1224 1229 0 -38.96(-3.07%)
Jun 19, 2013 1287 1298 1266 1268 0 -26.76(-2.07%)
Jun 18, 2013 1281 1299 1281 1295 0 +8.94(+0.70%)
Jun 17, 2013 1282 1298 1279 1286 0 +3.85(+0.30%)
Jun 14, 2013 1275 1291 1274 1282 0 -2.19(-0.17%)
Jun 13, 2013 1257 1286 1258 1284 0 +19.73(+1.56%)
Jun 12, 2013 1274 1285 1260 1264 0 -7.19(-0.57%)
Jun 11, 2013 1262 1282 1263 1271 0 -8.72(-0.68%)
Jun 10, 2013 1276 1288 1269 1280 0 -1.75(-0.14%)
Jun 07, 2013 1273 1290 1266 1282 0 +3.68(+0.29%)
Jun 06, 2013 1259 1281 1259 1278 0 +13.12(+1.04%)
Jun 05, 2013 1268 1279 1258 1265 0 -17.18(-1.34%)
Jun 04, 2013 1286 1299 1275 1282 0 -10.96(-0.85%)
Jun 03, 2013 1283 1305 1276 1293 0 +6.97(+0.54%)
May 31, 2013 1292 1311 1284 1286 0 -16.24(-1.25%)
May 30, 2013 1298 1321 1297 1303 0 +2.04(+0.16%)
May 29, 2013 1308 1319 1290 1300 0 -25.24(-1.90%)
May 28, 2013 1327 1344 1319 1326 0 -5.21(-0.39%)
May 27, 2013 259.29 1334 1330 1331 0 +0.00(+0.00%)
May 24, 2013 1327 1340 1321 1331 0 -6.93(-0.52%)
May 23, 2013 1329 1345 1318 1338 0 -5.70(-0.42%)
May 22, 2013 1354 1372 1338 1344 0 -19.77(-1.45%)
May 21, 2013 1355 1371 1352 1363 0 -0.54(-0.04%)
May 20, 2013 1355 1371 1354 1364 0 -0.21(-0.02%)
May 17, 2013 1349 1368 1349 1364 0 +10.31(+0.76%)
May 16, 2013 1353 1367 1349 1354 0 -8.36(-0.61%)
May 15, 2013 1347 1371 1348 1362 0 +17.27(+1.28%)
May 13, 2013 1342 1354 1337 1345 0 -5.49(-0.41%)
May 10, 2013 1344 1356 1339 1350 0 +2.47(+0.18%)
May 09, 2013 1356 1371 1343 1348 0 -14.43(-1.06%)
May 08, 2013 1355 1372 1352 1362 0 -4.18(-0.31%)
May 07, 2013 1351 1370 1352 1366 0 +9.74(+0.72%)
May 06, 2013 1360 1371 1351 1357 0 -11.35(-0.83%)
May 03, 2013 1367 1379 1361 1368 0 +2.93(+0.21%)
May 02, 2013 1358 1376 1352 1365 0 -0.66(-0.05%)
May 01, 2013 1370 1384 1361 1366 0 -23.92(-1.72%)
Apr 30, 2013 1374 1393 1372 1390 0 -2.73(-0.20%)
Apr 29, 2013 1379 1399 1379 1392 0 +12.96(+0.94%)
Apr 26, 2013 1383 1390 1374 1380 0 -4.50(-0.33%)
Apr 25, 2013 1380 1395 1376 1384 0 +0.84(+0.06%)
Apr 24, 2013 1375 1391 1371 1383 0 +5.29(+0.38%)
Apr 23, 2013 1373 1386 1365 1378 0 +2.88(+0.21%)
Apr 22, 2013 1374 1384 1365 1375 0 -4.13(-0.30%)
Apr 19, 2013 1362 1385 1362 1379 0 +13.05(+0.96%)
Apr 18, 2013 1358 1373 1354 1366 0 +0.65(+0.05%)
Apr 17, 2013 1364 1375 1353 1365 0 -10.53(-0.77%)
Apr 16, 2013 1356 1379 1354 1376 0 +20.69(+1.53%)
Apr 15, 2013 1372 1384 1353 1355 0 -27.29(-1.97%)
Apr 12, 2013 1371 1387 1371 1383 0 +1.63(+0.12%)
Apr 11, 2013 1375 1387 1373 1381 0 +1.97(+0.14%)
Apr 10, 2013 1364 1385 1366 1379 0 +12.49(+0.91%)
Apr 09, 2013 1362 1376 1358 1366 0 -0.36(-0.03%)
Apr 08, 2013 1350 1369 1349 1367 0 +8.29(+0.61%)
Apr 05, 2013 1337 1361 1338 1359 0 +4.54(+0.34%)
Apr 04, 2013 1341 1358 1342 1354 0 +8.58(+0.64%)
Apr 03, 2013 1349 1360 1339 1345 0 -7.88(-0.58%)
Apr 02, 2013 1346 1361 1346 1353 0 +5.66(+0.42%)
Apr 01, 2013 1344 1356 1338 1348 0 -3.82(-0.28%)
Mar 28, 2013 1351 1351 1351 0 +14.97(+1.12%)
Mar 27, 2013 1324 1341 1324 1336 0 +2.48(+0.19%)
Mar 26, 2013 1322 1338 1323 1334 0 +7.98(+0.60%)
Mar 25, 2013 1325 1341 1319 1326 0 -2.97(-0.22%)
Mar 22, 2013 1319 1336 1320 1329 0 +7.62(+0.58%)
Mar 21, 2013 1315 1331 1313 1321 0 -5.63(-0.42%)
Mar 20, 2013 1316 1333 1317 1327 0 +5.69(+0.43%)
Mar 19, 2013 1314 1329 1311 1321 0 +4.44(+0.34%)
Mar 18, 2013 1308 1325 1309 1317 0 -5.83(-0.44%)
Mar 15, 2013 1312 1330 1309 1323 0 +0.56(+0.04%)
Mar 14, 2013 1312 1326 1312 1322 0 +5.63(+0.43%)
Mar 13, 2013 1311 1324 1309 1317 0 -0.54(-0.04%)
Mar 12, 2013 1315 1325 1311 1317 0 -4.18(-0.32%)
Mar 11, 2013 1310 1326 1311 1321 0 +2.98(+0.23%)
Mar 08, 2013 1309 1323 1306 1318 0 +4.07(+0.31%)
Mar 07, 2013 1308 1324 1307 1314 0 -2.14(-0.16%)
Mar 06, 2013 1313 1325 1308 1316 0 -1.62(-0.12%)
Mar 05, 2013 1311 1328 1312 1318 0 +6.84(+0.52%)
Mar 04, 2013 1292 1315 1293 1311 0 +13.75(+1.06%)
Mar 01, 2013 1285 1303 1282 1297 0 +2.30(+0.18%)
Feb 28, 2013 1294 1303 1287 1295 0 +3.77(+0.29%)
Feb 27, 2013 1278 1297 1276 1291 0 +10.37(+0.81%)
Feb 26, 2013 1273 1291 1270 1281 0 -8.80(-0.68%)
Feb 22, 2013 1274 1292 1277 1290 0 +14.21(+1.11%)
Feb 21, 2013 1274 1287 1269 1276 0 -8.74(-0.68%)
Feb 20, 2013 1283 1299 1281 1284 0 +7.20(+0.56%)
Feb 15, 2013 1277 1277 1277 0 -1.20(-0.09%)
Feb 14, 2013 1275 1288 1273 1278 0 -9.29(-0.72%)
Feb 13, 2013 1280 1293 1279 1288 0 +2.72(+0.21%)
Feb 12, 2013 1274 1289 1275 1285 0 +2.37(+0.18%)
Feb 11, 2013 1276 1288 1276 1282 0 -1.32(-0.10%)
Feb 08, 2013 1275 1288 1274 1284 0 +5.35(+0.42%)
Feb 07, 2013 1271 1287 1267 1278 0 +2.77(+0.22%)
Feb 06, 2013 1260 1278 1261 1276 0 +9.04(+0.71%)
Feb 04, 2013 1265 1277 1263 1267 0 -9.43(-0.74%)
Feb 01, 2013 1268 1283 1268 1276 0 +7.34(+0.58%)
Jan 31, 2013 1260 1277 1261 1269 0 +0.06(+0.00%)
Jan 30, 2013 1262 1277 1261 1269 0 -3.05(-0.24%)
Jan 29, 2013 1262 1275 1258 1272 0 +8.63(+0.68%)
Jan 28, 2013 1255 1269 1253 1263 0 +2.06(+0.16%)
Jan 25, 2013 1259 1272 1249 1261 0 -2.24(-0.18%)
Jan 24, 2013 1254 1271 1254 1263 0 -5.45(-0.43%)
Jan 23, 2013 1270 1275 1261 1269 0 +0.53(+0.04%)
Jan 22, 2013 1253 1273 1254 1268 0 +6.79(+0.54%)
Jan 21, 2013 237.73 1262 1259 1261 0 +0.00(+0.00%)
Jan 18, 2013 1254 1264 1250 1261 0 +9.37(+0.75%)
Jan 17, 2013 1249 1258 1244 1252 0 +5.45(+0.44%)
Jan 16, 2013 1247 1253 1240 1247 0 -4.51(-0.36%)
Jan 15, 2013 1246 1253 1241 1251 0 +0.73(+0.06%)
Jan 14, 2013 1251 1257 1244 1250 0 +0.13(+0.01%)
Jan 12, 2013 1239 1255 1239 1250 0 +0.00(+0.00%)
Jan 11, 2013 1239 1255 1239 1250 0 +5.71(+0.46%)
Jan 10, 2013 1241 1250 1235 1244 0 +7.80(+0.63%)
Jan 09, 2013 1235 1243 1227 1237 0 +4.15(+0.34%)
Jan 08, 2013 1229 1241 1226 1233 0 -6.53(-0.53%)
Jan 07, 2013 1247 1252 1234 1239 0 -15.00(-1.20%)
Jan 04, 2013 1251 1259 1244 1254 0 +3.83(+0.31%)
Jan 03, 2013 1252 1259 1243 1250 0 -2.52(-0.20%)
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.