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 (%)
Sep 30, 2011 1136 1152 1127 1132 0 -14.90(-1.30%)
Sep 29, 2011 1148 1158 1133 1147 0 +15.74(+1.39%)
Sep 28, 2011 1148 1158 1129 1132 0 -16.83(-1.47%)
Sep 27, 2011 1154 1166 1141 1148 0 +11.83(+1.04%)
Sep 26, 2011 1128 1141 1115 1137 0 +11.92(+1.06%)
Sep 23, 2011 1115 1133 1108 1125 0 +6.02(+0.54%)
Sep 22, 2011 1119 1134 1102 1119 0 -28.23(-2.46%)
Sep 21, 2011 1163 1178 1145 1147 0 -21.66(-1.85%)
Sep 20, 2011 1160 1186 1156 1168 0 +9.72(+0.84%)
Sep 19, 2011 1147 1165 1144 1159 0 -9.15(-0.78%)
Sep 16, 2011 1167 1178 1159 1168 0 +5.61(+0.48%)
Sep 15, 2011 1160 1169 1149 1162 0 +10.92(+0.95%)
Sep 14, 2011 1144 1162 1131 1151 0 +11.58(+1.02%)
Sep 13, 2011 1134 1144 1124 1140 0 +6.53(+0.58%)
Sep 12, 2011 1122 1137 1113 1133 0 -0.65(-0.06%)
Sep 09, 2011 1148 1155 1127 1134 0 -30.38(-2.61%)
Sep 08, 2011 1163 1179 1157 1164 0 -4.97(-0.43%)
Sep 07, 2011 1158 1172 1154 1169 0 +18.76(+1.63%)
Sep 06, 2011 1134 1154 1126 1150 0 -9.75(-0.84%)
Sep 02, 2011 1160 1160 1160 0 -23.68(-2.00%)
Sep 01, 2011 1188 1201 1180 1184 0 -7.66(-0.64%)
Aug 31, 2011 1184 1198 1180 1192 0 +9.73(+0.82%)
Aug 30, 2011 1172 1189 1170 1182 0 -0.58(-0.05%)
Aug 29, 2011 1165 1185 1164 1182 0 +25.63(+2.22%)
Aug 26, 2011 1137 1162 1123 1157 0 +9.17(+0.80%)
Aug 25, 2011 1167 1171 1139 1148 0 -17.20(-1.48%)
Aug 24, 2011 1140 1169 1140 1165 0 +18.61(+1.62%)
Aug 23, 2011 1126 1148 1117 1146 0 +22.95(+2.04%)
Aug 22, 2011 1138 1145 1117 1123 0 +2.88(+0.26%)
Aug 19, 2011 1116 1142 1113 1120 0 -11.76(-1.04%)
Aug 18, 2011 1132 1147 1117 1132 0 -29.00(-2.50%)
Aug 17, 2011 1157 1175 1153 1161 0 +6.33(+0.55%)
Aug 16, 2011 1145 1161 1140 1155 0 -5.00(-0.43%)
Aug 15, 2011 1135 1162 1133 1160 0 +32.58(+2.89%)
Aug 12, 2011 1137 1149 1119 1127 0 -3.27(-0.29%)
Aug 11, 2011 1086 1143 1082 1131 0 +48.98(+4.53%)
Aug 10, 2011 1093 1118 1073 1082 0 -31.32(-2.81%)
Aug 09, 2011 1103 1115 1041 1113 0 +56.27(+5.33%)
Aug 08, 2011 1103 1117 1050 1057 0 -74.30(-6.57%)
Aug 05, 2011 1143 1153 1104 1131 0 -2.80(-0.25%)
Aug 04, 2011 1162 1174 1130 1134 0 -44.49(-3.78%)
Aug 03, 2011 1176 1186 1158 1178 0 +4.43(+0.38%)
Aug 02, 2011 1187 1195 1171 1174 0 -17.82(-1.50%)
Aug 01, 2011 1201 1204 1181 1192 0 +1.67(+0.14%)
Jul 29, 2011 1188 1201 1177 1190 0 -9.51(-0.79%)
Jul 28, 2011 1203 1211 1194 1199 0 -4.53(-0.38%)
Jul 27, 2011 1212 1221 1200 1204 0 -16.41(-1.34%)
Jul 26, 2011 1224 1231 1216 1220 0 -5.90(-0.48%)
Jul 25, 2011 1221 1235 1218 1226 0 -1.27(-0.10%)
Jul 22, 2011 1226 1233 1224 1228 0 -3.40(-0.28%)
Jul 21, 2011 1222 1236 1219 1231 0 +15.66(+1.29%)
Jul 20, 2011 1211 1222 1205 1215 0 +4.46(+0.37%)
Jul 19, 2011 1203 1216 1198 1211 0 +7.72(+0.64%)
Jul 18, 2011 1208 1215 1196 1203 0 -13.57(-1.12%)
Jul 15, 2011 1209 1221 1206 1217 0 +6.30(+0.52%)
Jul 14, 2011 1216 1226 1207 1210 0 -6.98(-0.57%)
Jul 13, 2011 1218 1228 1211 1217 0 +4.09(+0.34%)
Jul 12, 2011 1206 1221 1203 1213 0 +2.05(+0.17%)
Jul 11, 2011 1212 1222 1206 1211 0 -17.75(-1.44%)
Jul 08, 2011 1220 1232 1219 1229 0 +21.24(+1.76%)
Jul 07, 2011 1206 1215 1200 1208 0 -23.91(-1.94%)
Jul 06, 2011 1224 1236 1221 1232 0 -37.51(-2.96%)
Jul 05, 2011 1272 1279 1263 1269 0 -5.10(-0.40%)
Jul 04, 2011 246.23 1275 1271 1274 0 +0.00(+0.00%)
Jul 01, 2011 1259 1277 1255 1274 0 +14.54(+1.15%)
Jun 30, 2011 1259 1266 1249 1260 0 +10.55(+0.84%)
Jun 29, 2011 1239 1254 1237 1249 0 +10.06(+0.81%)
Jun 28, 2011 1228 1244 1228 1239 0 +8.52(+0.69%)
Jun 27, 2011 1224 1237 1222 1231 0 +7.40(+0.60%)
Jun 24, 2011 1220 1235 1216 1223 0 +1.25(+0.10%)
Jun 23, 2011 1211 1225 1205 1222 0 -4.84(-0.39%)
Jun 22, 2011 1227 1238 1222 1227 0 -19.39(-1.56%)
Jun 21, 2011 1238 1253 1236 1246 0 +8.06(+0.65%)
Jun 20, 2011 1237 1241 1234 1238 0 +4.44(+0.36%)
Jun 17, 2011 1230 1242 1224 1234 0 +9.63(+0.79%)
Jun 16, 2011 1220 1233 1215 1224 0 +0.14(+0.01%)
Jun 15, 2011 1231 1240 1218 1224 0 -29.38(-2.34%)
Jun 14, 2011 1249 1261 1244 1253 0 +8.38(+0.67%)
Jun 13, 2011 1246 1255 1237 1245 0 +5.06(+0.41%)
Jun 10, 2011 1241 1251 1235 1240 0 -10.31(-0.82%)
Jun 09, 2011 1247 1259 1243 1250 0 +0.25(+0.02%)
Jun 08, 2011 1251 1260 1244 1250 0 -1.55(-0.12%)
Jun 07, 2011 1250 1264 1248 1251 0 +1.17(+0.09%)
Jun 06, 2011 1260 1265 1246 1250 0 -12.34(-0.98%)
Jun 03, 2011 1256 1271 1250 1263 0 -4.79(-0.38%)
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%)
Mar 01, 2011 1236 1246 1222 1226 0 -161.01(-11.60%)
Feb 28, 2011 1220 1396 1373 1387 0 +11.99(+0.87%)
Feb 25, 2011 1216 1378 1360 1376 0 +11.85(+0.87%)
Feb 24, 2011 1213 1375 1356 1364 0 -4.34(-0.32%)
Feb 23, 2011 1223 1382 1362 1368 0 -7.03(-0.51%)
Feb 22, 2011 1223 1387 1365 1375 0 -9.53(-0.69%)
Feb 18, 2011 1385 1385 1385 0 +4.40(+0.32%)
Feb 17, 2011 1224 1386 1371 1380 0 +5.01(+0.36%)
Feb 16, 2011 1223 1383 1366 1375 0 +1.41(+0.10%)
Feb 15, 2011 1220 1382 1366 1374 0 +1.68(+0.12%)
Feb 14, 2011 1220 1379 1364 1372 0 -0.83(-0.06%)
Feb 11, 2011 1211 1378 1361 1373 0 +2.10(+0.15%)
Feb 10, 2011 1214 1376 1361 1371 0 +0.48(+0.04%)
Feb 09, 2011 1219 1377 1362 1370 0 -3.51(-0.26%)
Feb 08, 2011 1225 1381 1367 1374 0 -3.83(-0.28%)
Feb 07, 2011 1220 1382 1367 1378 0 +7.05(+0.51%)
Feb 04, 2011 1222 1379 1361 1371 0 -10.34(-0.75%)
Feb 03, 2011 1226 1387 1368 1381 0 +1.36(+0.10%)
Feb 02, 2011 1228 1389 1372 1380 0 +3.63(+0.26%)
Feb 01, 2011 1217 1380 1362 1376 0 +14.53(+1.07%)
Jan 31, 2011 1209 1369 1353 1361 0 +7.40(+0.55%)
Jan 28, 2011 1217 1378 1351 1354 0 -19.88(-1.45%)
Jan 27, 2011 1224 1384 1366 1374 0 -1.01(-0.07%)
Jan 26, 2011 1219 1383 1367 1375 0 +2.02(+0.15%)
Jan 25, 2011 1216 1380 1363 1373 0 -1.85(-0.13%)
Jan 24, 2011 1214 1381 1364 1375 0 +9.93(+0.73%)
Jan 21, 2011 1216 1376 1360 1365 0 -2.75(-0.20%)
Jan 20, 2011 1213 1378 1358 1368 0 -0.19(-0.01%)
Jan 19, 2011 1222 1379 1362 1368 0 -5.81(-0.42%)
Jan 18, 2011 1217 1381 1364 1374 0 +0.47(+0.03%)
Jan 17, 2011 236.09 1374 1371 1373 0 +0.00(+0.00%)
Jan 14, 2011 1213 1376 1360 1373 0 +6.18(+0.45%)
Jan 13, 2011 1214 1373 1358 1367 0 +0.96(+0.07%)
Jan 12, 2011 1211 1373 1357 1366 0 +8.33(+0.61%)
Jan 11, 2011 1206 1365 1350 1358 0 +3.00(+0.22%)
Jan 10, 2011 1200 1362 1342 1355 0 -6.38(-0.47%)
Jan 07, 2011 1207 1367 1348 1361 0 +4.64(+0.34%)
Jan 06, 2011 1210 1366 1349 1356 0 -5.12(-0.38%)
Jan 05, 2011 1209 1369 1353 1361 0 -3.88(-0.28%)
Jan 04, 2011 1217 1375 1354 1365 0 -2.76(-0.20%)
Jan 03, 2011 1211 1374 1359 1368 0 +8.69(+0.64%)
Dec 31, 2010 1208 1368 1354 1359 0 -1.83(-0.13%)
Dec 30, 2010 1212 1370 1356 1361 0 -1.81(-0.13%)
Dec 29, 2010 1205 1368 1355 1363 0 +3.96(+0.29%)
Dec 28, 2010 1206 1363 1350 1359 0 +2.60(+0.19%)
Dec 27, 2010 1204 1363 1349 1356 0 -3.02(-0.22%)
Dec 24, 2010 1205 1367 1352 1360 0 +0.00(+0.00%)
Dec 23, 2010 1205 1367 1352 1360 0 +2.92(+0.22%)
Dec 22, 2010 1200 1363 1348 1357 0 +2.90(+0.21%)
Dec 21, 2010 1206 1365 1347 1354 0 -2.34(-0.17%)
Dec 20, 2010 1205 1365 1347 1356 0 +3.15(+0.23%)
Dec 17, 2010 1199 1358 1339 1353 0 +0.54(+0.04%)
Dec 16, 2010 1189 1356 1338 1352 0 +9.60(+0.71%)
Dec 15, 2010 1198 1355 1339 1343 0 -4.61(-0.34%)
Dec 14, 2010 1194 1355 1339 1347 0 +12.71(+0.95%)
Dec 10, 2010 1181 1340 1325 1335 0 +3.38(+0.25%)
Dec 09, 2010 1182 1338 1322 1331 0 +2.42(+0.18%)
Dec 08, 2010 1180 1339 1321 1329 0 -2.90(-0.22%)
Dec 07, 2010 1193 1349 1327 1332 0 -4.02(-0.30%)
Dec 06, 2010 1186 1344 1330 1336 0 -3.55(-0.27%)
Dec 03, 2010 1181 1343 1324 1339 0 +6.05(+0.45%)
Dec 02, 2010 1328 1340 1319 1333 0 +5.00(+0.38%)
Dec 01, 2010 1178 1336 1318 1328 0 +12.85(+0.98%)
Nov 30, 2010 1160 1322 1303 1315 0 -2.41(-0.18%)
Nov 29, 2010 1168 1322 1302 1318 0 -6.81(-0.51%)
Nov 26, 2010 1172 1332 1317 1325 0 -7.01(-0.53%)
Nov 25, 2010 1178 1332 1332 1332 0 -0.01(-0.00%)
Nov 24, 2010 1178 1336 1321 1332 0 +10.74(+0.81%)
Nov 23, 2010 1172 1328 1310 1321 0 -10.77(-0.81%)
Nov 22, 2010 1178 1336 1317 1332 0 +1.88(+0.14%)
Nov 19, 2010 1177 1334 1316 1330 0 +1.48(+0.11%)
Nov 18, 2010 1181 1336 1320 1328 0 +7.87(+0.60%)
Nov 17, 2010 1171 1329 1313 1320 0 +2.92(+0.22%)
Nov 16, 2010 1185 1338 1309 1318 0 -24.01(-1.79%)
Nov 15, 2010 1194 1353 1336 1342 0 +5.11(+0.38%)
Nov 12, 2010 1194 1349 1330 1336 0 -11.65(-0.86%)
Nov 11, 2010 1195 1354 1337 1348 0 -2.81(-0.21%)
Nov 10, 2010 1201 1357 1337 1351 0 +3.76(+0.28%)
Nov 09, 2010 1208 1364 1341 1347 0 -9.03(-0.67%)
Nov 08, 2010 1208 1363 1346 1356 0 -7.31(-0.54%)
Nov 05, 2010 1212 1369 1352 1363 0 +1.05(+0.08%)
Nov 04, 2010 1208 1368 1350 1362 0 +16.68(+1.24%)
Nov 03, 2010 1196 1353 1333 1346 0 -0.33(-0.02%)
Nov 02, 2010 1191 1353 1336 1346 0 +12.52(+0.94%)
Nov 01, 2010 1189 1350 1325 1334 0 -4.03(-0.30%)
Oct 29, 2010 1180 1345 1328 1338 0 +2.13(+0.16%)
Oct 28, 2010 1189 1345 1328 1335 0 +3.31(+0.25%)
Oct 27, 2010 1178 1337 1317 1332 0 -2.18(-0.16%)
Oct 25, 2010 1192 1348 1331 1334 0 -0.93(-0.07%)
Oct 23, 2010 1192 1346 1328 1335 0 +0.02(+0.00%)
Oct 22, 2010 1192 1346 1328 1335 0 -5.33(-0.40%)
Oct 21, 2010 1200 1356 1332 1341 0 -7.80(-0.58%)
Oct 20, 2010 1192 1355 1338 1348 0 +9.01(+0.67%)
Oct 19, 2010 1185 1351 1330 1339 0 -10.39(-0.77%)
Oct 18, 2010 1192 1355 1337 1350 0 +6.08(+0.45%)
Oct 15, 2010 1197 1352 1336 1344 0 +2.68(+0.20%)
Oct 14, 2010 1192 1349 1335 1341 0 -1.09(-0.08%)
Oct 13, 2010 1191 1350 1333 1342 0 +6.91(+0.52%)
Oct 12, 2010 1184 1340 1323 1335 0 +13.21(+1.00%)
Oct 11, 2010 1161 1328 1317 1322 0 +0.38(+0.03%)
Oct 08, 2010 1159 1326 1311 1322 0 +3.88(+0.29%)
Oct 07, 2010 1162 1328 1311 1318 0 -0.54(-0.04%)
Oct 06, 2010 1158 1326 1310 1318 0 -2.75(-0.21%)
Oct 05, 2010 1153 1325 1309 1321 0 +15.60(+1.20%)
Oct 04, 2010 1146 1316 1296 1305 0 -1.30(-0.10%)
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.