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 31, 2019 1309 1324 1303 1319 0 +10.20(+0.78%)
May 30, 2019 1310 1321 1302 1309 0 -0.71(-0.05%)
May 29, 2019 1326 1330 1304 1309 0 -16.07(-1.21%)
May 28, 2019 1342 1346 1322 1325 0 -12.85(-0.96%)
May 24, 2019 1339 1348 1334 1338 0 +2.07(+0.15%)
May 23, 2019 1333 1343 1326 1336 0 +0.99(+0.07%)
May 22, 2019 1329 1339 1321 1335 0 +8.52(+0.64%)
May 21, 2019 1324 1337 1319 1327 0 +5.76(+0.44%)
May 20, 2019 1324 1331 1314 1321 0 -1.39(-0.11%)
May 17, 2019 1314 1330 1311 1322 0 +3.57(+0.27%)
May 16, 2019 1310 1327 1305 1319 0 +5.92(+0.45%)
May 15, 2019 1312 1323 1307 1313 0 -0.25(-0.02%)
May 14, 2019 1320 1327 1309 1313 0 -7.79(-0.59%)
May 13, 2019 1304 1326 1299 1321 0 +11.12(+0.85%)
May 10, 2019 1289 1312 1283 1310 0 +19.19(+1.49%)
May 09, 2019 1287 1297 1278 1291 0 +0.80(+0.06%)
May 08, 2019 1302 1307 1286 1290 0 -12.41(-0.95%)
May 07, 2019 1305 1311 1294 1302 0 -4.30(-0.33%)
May 06, 2019 1308 1317 1299 1306 0 -4.67(-0.36%)
May 03, 2019 1304 1318 1298 1311 0 +8.69(+0.67%)
May 02, 2019 1305 1313 1292 1302 0 -4.98(-0.38%)
May 01, 2019 1318 1324 1304 1307 0 -13.87(-1.05%)
Apr 30, 2019 1306 1324 1300 1321 0 +16.26(+1.25%)
Apr 29, 2019 1308 1314 1299 1305 0 -5.42(-0.41%)
Apr 26, 2019 1312 1321 1305 1310 0 +3.91(+0.30%)
Apr 25, 2019 1297 1313 1291 1307 0 +4.48(+0.34%)
Apr 24, 2019 1297 1308 1291 1302 0 +7.14(+0.55%)
Apr 23, 2019 1291 1302 1284 1295 0 +5.02(+0.39%)
Apr 22, 2019 1287 1297 1281 1290 0 +0.83(+0.06%)
Apr 18, 2019 1282 1297 1276 1289 0 +12.04(+0.94%)
Apr 17, 2019 1284 1289 1272 1277 0 -5.55(-0.43%)
Apr 16, 2019 1298 1305 1279 1283 0 -15.43(-1.19%)
Apr 15, 2019 1298 1307 1289 1298 0 -1.22(-0.09%)
Apr 12, 2019 1293 1303 1284 1299 0 +5.08(+0.39%)
Apr 11, 2019 1291 1298 1285 1294 0 +2.86(+0.22%)
Apr 10, 2019 1296 1305 1287 1291 0 -0.21(-0.02%)
Apr 09, 2019 1291 1297 1284 1292 0 -0.60(-0.05%)
Apr 08, 2019 1298 1303 1287 1292 0 -8.35(-0.64%)
Apr 05, 2019 1289 1303 1284 1300 0 +11.53(+0.89%)
Apr 04, 2019 1294 1297 1281 1289 0 -2.11(-0.16%)
Apr 03, 2019 1291 1299 1281 1291 0 +0.59(+0.05%)
Apr 02, 2019 1294 1298 1281 1290 0 -1.08(-0.08%)
Apr 01, 2019 1298 1303 1280 1292 0 -4.24(-0.33%)
Mar 29, 2019 1295 1302 1286 1296 0 +3.25(+0.25%)
Mar 28, 2019 1304 1310 1284 1293 0 -12.25(-0.94%)
Mar 27, 2019 1312 1316 1298 1305 0 -10.61(-0.81%)
Mar 26, 2019 1310 1321 1306 1315 0 +7.05(+0.54%)
Mar 25, 2019 1306 1315 1297 1308 0 +2.35(+0.18%)
Mar 22, 2019 1307 1319 1299 1306 0 -0.91(-0.07%)
Mar 21, 2019 1293 1312 1288 1307 0 +12.09(+0.93%)
Mar 20, 2019 1292 1305 1284 1295 0 +3.30(+0.26%)
Mar 19, 2019 1302 1306 1286 1292 0 -10.67(-0.82%)
Mar 18, 2019 1303 1310 1292 1302 0 -0.23(-0.02%)
Mar 15, 2019 1297 1310 1292 1302 0 +6.13(+0.47%)
Mar 14, 2019 1299 1307 1291 1296 0 -3.06(-0.24%)
Mar 13, 2019 1298 1305 1291 1299 0 +0.99(+0.08%)
Mar 12, 2019 1293 1304 1289 1298 0 +7.44(+0.58%)
Mar 11, 2019 1279 1294 1276 1291 0 +13.87(+1.09%)
Mar 08, 2019 1271 1280 1264 1277 0 +5.94(+0.47%)
Mar 07, 2019 1271 1281 1265 1271 0 +3.13(+0.25%)
Mar 06, 2019 1274 1280 1263 1268 0 -5.94(-0.47%)
Mar 05, 2019 1278 1284 1269 1274 0 -3.89(-0.30%)
Mar 04, 2019 1277 1283 1263 1278 0 +4.81(+0.38%)
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.