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 (%)
Aug 31, 2018 1189 1189 1189 1189 0 -3.39(-0.28%)
Aug 30, 2018 1195 1202 1187 1193 0 -1.94(-0.16%)
Aug 29, 2018 1193 1201 1186 1195 0 +5.72(+0.48%)
Aug 28, 2018 1194 1200 1184 1189 0 -5.54(-0.46%)
Aug 27, 2018 1204 1208 1188 1195 0 -6.44(-0.54%)
Aug 24, 2018 1199 1206 1191 1201 0 +3.65(+0.30%)
Aug 23, 2018 1200 1208 1193 1197 0 -3.42(-0.28%)
Aug 22, 2018 1208 1213 1195 1201 0 -6.25(-0.52%)
Aug 21, 2018 1213 1218 1202 1207 0 -5.57(-0.46%)
Aug 20, 2018 1216 1222 1206 1213 0 -0.92(-0.08%)
Aug 17, 2018 1208 1222 1202 1214 0 +4.50(+0.37%)
Aug 16, 2018 1198 1213 1193 1209 0 +11.98(+1.00%)
Aug 15, 2018 1195 1207 1186 1197 0 +2.61(+0.22%)
Aug 14, 2018 1190 1201 1187 1194 0 +7.11(+0.60%)
Aug 13, 2018 1190 1195 1180 1187 0 -3.34(-0.28%)
Aug 10, 2018 1198 1206 1188 1191 0 -8.69(-0.72%)
Aug 09, 2018 1195 1204 1189 1199 0 +2.89(+0.24%)
Aug 08, 2018 1196 1203 1187 1197 0 -3.32(-0.28%)
Aug 07, 2018 1203 1209 1188 1200 0 -4.32(-0.36%)
Aug 06, 2018 1202 1212 1195 1204 0 +4.26(+0.36%)
Aug 03, 2018 1195 1209 1186 1200 0 +5.33(+0.45%)
Aug 02, 2018 1185 1202 1176 1195 0 +7.95(+0.67%)
Aug 01, 2018 1196 1200 1176 1187 0 -15.87(-1.32%)
Jul 31, 2018 1196 1209 1189 1202 0 +10.71(+0.90%)
Jul 30, 2018 1197 1201 1186 1192 0 -5.74(-0.48%)
Jul 27, 2018 1207 1213 1192 1198 0 -9.18(-0.76%)
Jul 26, 2018 1201 1213 1194 1207 0 +10.07(+0.84%)
Jul 25, 2018 1193 1204 1186 1197 0 +4.75(+0.40%)
Jul 24, 2018 1187 1197 1174 1192 0 +3.45(+0.29%)
Jul 23, 2018 1194 1198 1182 1188 0 -3.34(-0.28%)
Jul 20, 2018 1199 1204 1185 1192 0 -8.33(-0.69%)
Jul 19, 2018 1188 1206 1184 1200 0 +13.98(+1.18%)
Jul 18, 2018 1189 1193 1177 1186 0 -3.66(-0.31%)
Jul 17, 2018 1190 1198 1184 1190 0 -1.04(-0.09%)
Jul 16, 2018 1192 1196 1183 1191 0 -2.79(-0.23%)
Jul 13, 2018 1193 1199 1185 1194 0 +1.43(+0.12%)
Jul 12, 2018 1193 1197 1182 1192 0 +1.50(+0.13%)
Jul 11, 2018 1184 1198 1178 1191 0 +4.68(+0.39%)
Jul 10, 2018 1174 1193 1166 1186 0 +9.02(+0.77%)
Jul 09, 2018 1208 1211 1172 1177 0 -29.32(-2.43%)
Jul 06, 2018 1196 1211 1193 1206 0 +11.12(+0.93%)
Jul 05, 2018 1190 1199 1181 1195 0 +7.82(+0.66%)
Jul 04, 2018 1187 1187 1187 1187 0 +0.01(+0.00%)
Jul 03, 2018 1181 1196 1176 1187 0 +8.84(+0.75%)
Jul 02, 2018 1172 1184 1164 1178 0 +5.33(+0.45%)
Jun 29, 2018 1173 1183 1164 1173 0 +0.12(+0.01%)
Jun 28, 2018 1174 1185 1167 1173 0 -0.43(-0.04%)
Jun 27, 2018 1172 1183 1164 1173 0 -0.31(-0.03%)
Jun 26, 2018 1170 1184 1166 1174 0 +1.41(+0.12%)
Jun 25, 2018 1163 1179 1156 1172 0 +11.02(+0.95%)
Jun 22, 2018 1157 1169 1150 1161 0 +9.81(+0.85%)
Jun 21, 2018 1154 1163 1144 1152 0 -4.40(-0.38%)
Jun 20, 2018 1155 1161 1147 1156 0 +3.80(+0.33%)
Jun 19, 2018 1141 1158 1137 1152 0 +8.24(+0.72%)
Jun 18, 2018 1134 1148 1130 1144 0 +8.51(+0.75%)
Jun 15, 2018 1135 1141 1126 1135 0 +4.51(+0.40%)
Jun 14, 2018 1125 1137 1120 1131 0 +8.07(+0.72%)
Jun 13, 2018 1129 1136 1117 1123 0 -5.19(-0.46%)
Jun 12, 2018 1116 1133 1113 1128 0 +11.02(+0.99%)
Jun 11, 2018 1122 1131 1107 1117 0 +0.77(+0.07%)
Jun 08, 2018 1118 1124 1108 1116 0 +0.62(+0.06%)
Jun 07, 2018 1113 1126 1106 1116 0 +4.00(+0.36%)
Jun 06, 2018 1112 1113 1107 1112 0 -16.70(-1.48%)
Jun 05, 2018 1136 1141 1123 1128 0 -8.54(-0.75%)
Jun 04, 2018 1146 1152 1132 1137 0 -5.18(-0.45%)
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.