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 (%)
Jun 30, 2014 1432 1450 1430 1446 0 +9.18(+0.64%)
Jun 27, 2014 1421 1441 1422 1436 0 +6.22(+0.43%)
Jun 26, 2014 1423 1435 1420 1430 0 -1.23(-0.09%)
Jun 25, 2014 1417 1436 1419 1431 0 +7.11(+0.50%)
Jun 24, 2014 1419 1436 1418 1424 0 +1.13(+0.08%)
Jun 23, 2014 1421 1433 1414 1423 0 -1.47(-0.10%)
Jun 20, 2014 1426 1437 1419 1425 0 -4.30(-0.30%)
Jun 19, 2014 1419 1437 1419 1429 0 +6.18(+0.43%)
Jun 18, 2014 1397 1425 1399 1423 0 +22.05(+1.57%)
Jun 17, 2014 1394 1409 1393 1401 0 -0.14(-0.01%)
Jun 16, 2014 1388 1411 1390 1401 0 +6.94(+0.50%)
Jun 13, 2014 1384 1400 1382 1394 0 +4.47(+0.32%)
Jun 12, 2014 1380 1395 1373 1389 0 +5.07(+0.37%)
Jun 11, 2014 1386 1397 1379 1384 0 -9.93(-0.71%)
Jun 10, 2014 1393 1404 1389 1394 0 -10.47(-0.75%)
Jun 06, 2014 1409 1416 1400 1405 0 +0.27(+0.02%)
Jun 05, 2014 1394 1408 1388 1405 0 +12.63(+0.91%)
Jun 04, 2014 1390 1396 1381 1392 0 -1.96(-0.14%)
Jun 03, 2014 1387 1401 1385 1394 0 -2.20(-0.16%)
Jun 02, 2014 1400 1406 1390 1396 0 -3.20(-0.23%)
May 30, 2014 1389 1403 1383 1399 0 +10.41(+0.75%)
May 29, 2014 1383 1393 1378 1389 0 +0.88(+0.06%)
May 28, 2014 1377 1392 1375 1388 0 +5.50(+0.40%)
May 27, 2014 1380 1394 1374 1382 0 +2.95(+0.21%)
May 26, 2014 0.3944 1380 1380 1380 0 +0.00(+0.00%)
May 23, 2014 1376 1386 1370 1380 0 +2.07(+0.15%)
May 22, 2014 1368 1382 1365 1377 0 +9.74(+0.71%)
May 21, 2014 1367 1374 1359 1368 0 +2.90(+0.21%)
May 20, 2014 1362 1377 1357 1365 0 -4.32(-0.32%)
May 19, 2014 1373 1383 1364 1369 0 -9.57(-0.69%)
May 16, 2014 1374 1383 1365 1379 0 +7.35(+0.54%)
May 15, 2014 1368 1382 1363 1371 0 -3.88(-0.28%)
May 14, 2014 1367 1388 1366 1375 0 +3.25(+0.24%)
May 13, 2014 1366 1381 1364 1372 0 +2.08(+0.15%)
May 12, 2014 1371 1384 1364 1370 0 -2.10(-0.15%)
May 09, 2014 1376 1391 1366 1372 0 -11.49(-0.83%)
May 08, 2014 1390 1405 1379 1383 0 -12.33(-0.88%)
May 07, 2014 1377 1400 1376 1396 0 +18.04(+1.31%)
May 06, 2014 1377 1390 1373 1378 0 +0.30(+0.02%)
May 05, 2014 1368 1383 1363 1377 0 +6.94(+0.51%)
May 02, 2014 1379 1389 1360 1371 0 -12.68(-0.92%)
May 01, 2014 1378 1391 1365 1383 0 +5.78(+0.42%)
Apr 30, 2014 1371 1389 1367 1377 0 -1.82(-0.13%)
Apr 29, 2014 1382 1396 1374 1379 0 -3.79(-0.27%)
Apr 28, 2014 1372 1388 1368 1383 0 +7.35(+0.53%)
Apr 25, 2014 1366 1382 1363 1376 0 +1.95(+0.14%)
Apr 24, 2014 1366 1382 1361 1374 0 +6.35(+0.46%)
Apr 23, 2014 1364 1381 1363 1367 0 -2.44(-0.18%)
Apr 22, 2014 1361 1375 1359 1370 0 +5.38(+0.39%)
Apr 21, 2014 1362 1376 1356 1364 0 -2.49(-0.18%)
Apr 17, 2014 1367 1367 1367 0 -6.73(-0.49%)
Apr 16, 2014 1363 1377 1360 1374 0 +10.70(+0.79%)
Apr 15, 2014 1349 1368 1344 1363 0 +9.73(+0.72%)
Apr 14, 2014 1352 1361 1342 1353 0 +7.98(+0.59%)
Apr 11, 2014 1340 1357 1338 1345 0 -4.37(-0.32%)
Apr 10, 2014 1352 1369 1344 1350 0 -7.72(-0.57%)
Apr 09, 2014 1352 1364 1340 1357 0 +2.54(+0.19%)
Apr 08, 2014 1337 1360 1333 1355 0 +13.70(+1.02%)
Apr 07, 2014 1340 1357 1336 1341 0 -4.98(-0.37%)
Apr 04, 2014 1343 1363 1338 1346 0 +3.31(+0.25%)
Apr 03, 2014 1340 1352 1336 1343 0 -1.21(-0.09%)
Apr 02, 2014 1335 1350 1331 1344 0 +4.23(+0.32%)
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.