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 (%)
May 24, 2011 1273 1277 1263 1267 0 -0.85(-0.07%)
May 23, 2011 1271 1280 1263 1268 0 -17.22(-1.34%)
May 20, 2011 1284 1295 1276 1285 0 +1.40(+0.11%)
May 19, 2011 1281 1291 1274 1284 0 +5.58(+0.44%)
May 18, 2011 1274 1285 1264 1278 0 +4.14(+0.32%)
May 17, 2011 1264 1281 1263 1274 0 +2.29(+0.18%)
May 16, 2011 1269 1288 1266 1272 0 -6.66(-0.52%)
May 13, 2011 1291 1295 1270 1279 0 -13.40(-1.04%)
May 12, 2011 1281 1296 1274 1292 0 +7.01(+0.55%)
May 11, 2011 1296 1300 1277 1285 0 -15.90(-1.22%)
May 10, 2011 1283 1307 1283 1301 0 +17.01(+1.32%)
May 09, 2011 1277 1289 1270 1284 0 +7.45(+0.58%)
May 06, 2011 1275 1295 1268 1277 0 +11.93(+0.94%)
May 05, 2011 1264 1279 1253 1265 0 -9.11(-0.72%)
May 04, 2011 1282 1288 1265 1274 0 -9.45(-0.74%)
May 03, 2011 1280 1294 1274 1283 0 -0.18(-0.01%)
May 02, 2011 1283 1285 1280 1283 0 -0.82(-0.06%)
Apr 29, 2011 1278 1289 1272 1284 0 +5.65(+0.44%)
Apr 28, 2011 1271 1283 1265 1278 0 +6.37(+0.50%)
Apr 27, 2011 1267 1276 1256 1272 0 +8.25(+0.65%)
Apr 26, 2011 1257 1269 1253 1264 0 +10.46(+0.83%)
Apr 25, 2011 1254 1259 1247 1253 0 +0.64(+0.05%)
Apr 21, 2011 1255 1259 1245 1253 0 +1.51(+0.12%)
Apr 20, 2011 1250 1258 1243 1251 0 +15.00(+1.21%)
Apr 19, 2011 1237 1243 1228 1236 0 +1.78(+0.14%)
Apr 18, 2011 1238 1244 1223 1234 0 -14.87(-1.19%)
Apr 15, 2011 1240 1255 1236 1249 0 +10.83(+0.87%)
Apr 14, 2011 1228 1242 1224 1239 0 +5.56(+0.45%)
Apr 13, 2011 1235 1244 1228 1233 0 +6.11(+0.50%)
Apr 12, 2011 1236 1242 1221 1227 0 -12.48(-1.01%)
Apr 11, 2011 1253 1256 1235 1239 0 -13.22(-1.06%)
Apr 08, 2011 1261 1264 1246 1253 0 -2.88(-0.23%)
Apr 07, 2011 1260 1266 1249 1255 0 -6.36(-0.50%)
Apr 06, 2011 1261 1271 1254 1262 0 +3.79(+0.30%)
Apr 05, 2011 1257 1265 1251 1258 0 -4.35(-0.34%)
Apr 04, 2011 1262 1268 1254 1262 0 +3.51(+0.28%)
Apr 01, 2011 1251 1264 1249 1259 0 +11.64(+0.93%)
Mar 31, 2011 1243 1254 1237 1247 0 +3.81(+0.31%)
Mar 30, 2011 1240 1245 1239 1243 0 +14.29(+1.16%)
Mar 29, 2011 1218 1233 1214 1229 0 +8.89(+0.73%)
Mar 28, 2011 1227 1234 1218 1220 0 -5.56(-0.45%)
Mar 25, 2011 1227 1236 1220 1226 0 +0.76(+0.06%)
Mar 24, 2011 1222 1230 1214 1225 0 +8.27(+0.68%)
Mar 23, 2011 1215 1222 1206 1217 0 -2.50(-0.21%)
Mar 22, 2011 1218 1228 1212 1219 0 +2.34(+0.19%)
Mar 21, 2011 1216 1220 1212 1217 0 +18.78(+1.57%)
Mar 18, 2011 1201 1213 1190 1198 0 +10.53(+0.89%)
Mar 17, 2011 1194 1199 1176 1188 0 +6.89(+0.58%)
Mar 16, 2011 1193 1201 1171 1181 0 -13.61(-1.14%)
Mar 15, 2011 1193 1210 1190 1194 0 -21.71(-1.79%)
Mar 14, 2011 1212 1224 1201 1216 0 -7.76(-0.63%)
Mar 11, 2011 1216 1230 1211 1224 0 +4.48(+0.37%)
Mar 10, 2011 1230 1235 1215 1219 0 -21.03(-1.70%)
Mar 09, 2011 1233 1246 1228 1240 0 +6.23(+0.50%)
Mar 08, 2011 1225 1241 1221 1234 0 +9.46(+0.77%)
Mar 07, 2011 1231 1240 1219 1225 0 -4.24(-0.35%)
Mar 04, 2011 1235 1240 1218 1229 0 -7.56(-0.61%)
Mar 03, 2011 1229 1241 1224 1236 0 +7.16(+0.58%)
Mar 02, 2011 1217 1235 1219 1229 0 +2.81(+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.