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 26, 2016 1136 1141 1128 1133 0 -3.41(-0.30%)
Sep 23, 2016 1140 1147 1130 1136 0 -7.80(-0.68%)
Sep 22, 2016 1142 1150 1134 1144 0 +9.52(+0.84%)
Sep 21, 2016 1113 1136 1109 1135 0 +23.19(+2.09%)
Sep 20, 2016 1114 1121 1108 1111 0 +1.25(+0.11%)
Sep 19, 2016 1103 1113 1099 1110 0 +12.08(+1.10%)
Sep 16, 2016 1087 1101 1082 1098 0 +7.07(+0.65%)
Sep 15, 2016 1082 1094 1078 1091 0 +9.00(+0.83%)
Sep 14, 2016 1081 1091 1074 1082 0 +3.36(+0.31%)
Sep 13, 2016 1092 1095 1074 1079 0 -20.48(-1.86%)
Sep 12, 2016 1083 1103 1080 1099 0 +13.83(+1.27%)
Sep 09, 2016 1116 1118 1084 1085 0 -40.40(-3.59%)
Sep 08, 2016 1120 1132 1116 1126 0 +3.27(+0.29%)
Sep 07, 2016 1118 1127 1111 1122 0 +3.01(+0.27%)
Sep 06, 2016 1113 1125 1108 1119 0 +10.69(+0.96%)
Sep 02, 2016 1109 1109 1109 1109 0 +17.34(+1.59%)
Sep 01, 2016 1093 1099 1085 1091 0 -2.94(-0.27%)
Aug 31, 2016 1095 1099 1085 1094 0 -0.10(-0.01%)
Aug 30, 2016 1107 1113 1091 1094 0 -12.90(-1.16%)
Aug 29, 2016 1102 1113 1100 1107 0 +7.28(+0.66%)
Aug 26, 2016 1121 1130 1097 1100 0 -18.19(-1.63%)
Aug 25, 2016 1117 1125 1113 1118 0 +1.48(+0.13%)
Aug 24, 2016 1117 1121 1108 1117 0 -2.60(-0.23%)
Aug 23, 2016 1124 1131 1118 1119 0 -3.49(-0.31%)
Aug 22, 2016 1121 1128 1116 1123 0 +1.91(+0.17%)
Aug 19, 2016 1127 1130 1113 1121 0 -11.91(-1.05%)
Aug 18, 2016 1121 1134 1118 1133 0 +12.42(+1.11%)
Aug 17, 2016 1106 1124 1096 1120 0 +11.49(+1.04%)
Aug 16, 2016 1121 1123 1106 1109 0 -13.60(-1.21%)
Aug 15, 2016 1135 1141 1120 1123 0 -11.85(-1.04%)
Aug 12, 2016 1139 1145 1132 1134 0 -1.00(-0.09%)
Aug 11, 2016 1135 1140 1127 1135 0 +0.81(+0.07%)
Aug 10, 2016 1135 1140 1128 1135 0 +2.14(+0.19%)
Aug 09, 2016 1134 1140 1126 1132 0 -0.99(-0.09%)
Aug 08, 2016 1137 1147 1128 1133 0 -4.25(-0.37%)
Aug 05, 2016 1150 1154 1132 1138 0 -12.82(-1.11%)
Aug 04, 2016 1152 1162 1143 1150 0 -3.83(-0.33%)
Aug 03, 2016 1160 1166 1146 1154 0 -7.48(-0.64%)
Aug 02, 2016 1166 1171 1155 1162 0 -5.88(-0.50%)
Aug 01, 2016 1168 1175 1161 1168 0 -2.16(-0.18%)
Jul 29, 2016 1161 1176 1158 1170 0 +6.49(+0.56%)
Jul 28, 2016 1158 1168 1153 1163 0 +6.07(+0.52%)
Jul 27, 2016 1166 1170 1147 1157 0 -11.31(-0.97%)
Jul 26, 2016 1176 1179 1163 1169 0 -5.49(-0.47%)
Jul 25, 2016 1176 1179 1166 1174 0 -2.17(-0.18%)
Jul 22, 2016 1164 1180 1160 1176 0 +13.12(+1.13%)
Jul 21, 2016 1160 1167 1153 1163 0 +1.22(+0.11%)
Jul 20, 2016 1165 1169 1157 1162 0 -2.06(-0.18%)
Jul 19, 2016 1165 1169 1157 1164 0 -1.55(-0.13%)
Jul 18, 2016 1166 1172 1161 1166 0 +0.04(+0.00%)
Jul 15, 2016 1166 1173 1159 1165 0 +2.02(+0.17%)
Jul 14, 2016 1166 1171 1157 1163 0 -5.30(-0.45%)
Jul 13, 2016 1167 1174 1159 1169 0 +7.76(+0.67%)
Jul 12, 2016 1170 1175 1157 1161 0 -10.95(-0.93%)
Jul 11, 2016 1171 1177 1160 1172 0 -0.37(-0.03%)
Jul 08, 2016 1172 1173 1160 1172 0 +12.00(+1.03%)
Jul 07, 2016 1179 1182 1156 1160 0 -21.84(-1.85%)
Jul 06, 2016 1182 1182 1182 1182 0 -1.95(-0.16%)
Jul 05, 2016 1178 1190 1171 1184 0 +5.30(+0.45%)
Jul 04, 2016 1179 1179 1179 1179 0 +0.00(+0.00%)
Jul 01, 2016 1184 1189 1166 1179 0 -2.04(-0.17%)
Jun 30, 2016 1159 1182 1154 1181 0 +25.92(+2.24%)
Jun 29, 2016 1156 1165 1147 1155 0 +7.93(+0.69%)
Jun 28, 2016 1144 1152 1129 1147 0 +10.05(+0.88%)
Jun 27, 2016 1125 1143 1118 1137 0 +7.82(+0.69%)
Jun 24, 2016 1110 1142 1106 1129 0 -8.09(-0.71%)
Jun 23, 2016 1132 1139 1125 1137 0 +9.05(+0.80%)
Jun 22, 2016 1132 1137 1124 1128 0 -2.31(-0.20%)
Jun 21, 2016 1126 1137 1118 1130 0 +6.07(+0.54%)
Jun 20, 2016 1130 1134 1116 1124 0 +1.57(+0.14%)
Jun 17, 2016 1121 1129 1110 1123 0 +1.21(+0.11%)
Jun 16, 2016 1112 1124 1107 1122 0 +7.33(+0.66%)
Jun 15, 2016 1120 1125 1108 1114 0 -5.25(-0.47%)
Jun 14, 2016 1115 1123 1107 1120 0 +1.70(+0.15%)
Jun 13, 2016 1118 1127 1113 1118 0 -2.92(-0.26%)
Jun 10, 2016 1122 1130 1114 1121 0 -6.89(-0.61%)
Jun 09, 2016 1117 1130 1113 1128 0 +7.83(+0.70%)
Jun 08, 2016 1113 1123 1108 1120 0 +8.76(+0.79%)
Jun 07, 2016 1110 1118 1105 1111 0 +2.14(+0.19%)
Jun 06, 2016 1110 1117 1101 1109 0 -0.78(-0.07%)
Jun 03, 2016 1102 1115 1099 1110 0 +16.58(+1.52%)
Jun 02, 2016 1090 1096 1080 1093 0 -0.17(-0.02%)
Jun 01, 2016 1083 1096 1079 1093 0 +4.44(+0.41%)
May 31, 2016 1087 1096 1080 1089 0 +2.17(+0.20%)
May 30, 2016 1087 1087 1087 1087 0 +0.00(+0.00%)
May 27, 2016 1083 1089 1078 1087 0 +3.42(+0.32%)
May 26, 2016 1075 1087 1071 1083 0 +10.53(+0.98%)
May 25, 2016 1075 1082 1065 1073 0 -2.90(-0.27%)
May 24, 2016 1066 1078 1061 1076 0 +14.25(+1.34%)
May 23, 2016 1069 1073 1059 1061 0 -7.48(-0.70%)
May 20, 2016 1069 1074 1060 1069 0 -1.51(-0.14%)
May 19, 2016 1059 1072 1050 1070 0 +7.22(+0.68%)
May 18, 2016 1073 1085 1056 1063 0 -16.32(-1.51%)
May 17, 2016 1096 1101 1072 1079 0 -19.05(-1.73%)
May 16, 2016 1093 1102 1087 1099 0 +3.95(+0.36%)
May 13, 2016 1097 1103 1087 1095 0 -5.99(-0.54%)
May 12, 2016 1098 1108 1090 1101 0 +3.85(+0.35%)
May 11, 2016 1097 1102 1086 1097 0 -0.04(-0.00%)
May 10, 2016 1095 1102 1089 1097 0 +3.38(+0.31%)
May 09, 2016 1091 1099 1084 1093 0 +3.25(+0.30%)
May 06, 2016 1086 1096 1075 1090 0 +1.29(+0.12%)
May 05, 2016 1095 1106 1083 1089 0 -7.87(-0.72%)
May 04, 2016 1083 1105 1078 1097 0 +8.60(+0.79%)
May 03, 2016 1091 1098 1080 1088 0 -5.41(-0.49%)
May 02, 2016 1084 1099 1078 1094 0 +10.50(+0.97%)
Apr 29, 2016 1073 1087 1064 1083 0 +5.61(+0.52%)
Apr 28, 2016 1068 1085 1063 1077 0 -0.76(-0.07%)
Apr 27, 2016 1070 1084 1062 1078 0 +1.90(+0.18%)
Apr 26, 2016 1073 1083 1068 1076 0 +7.20(+0.67%)
Apr 25, 2016 1065 1072 1058 1069 0 +6.28(+0.59%)
Apr 22, 2016 1056 1068 1052 1063 0 +8.10(+0.77%)
Apr 21, 2016 1076 1078 1050 1055 0 -25.93(-2.40%)
Apr 20, 2016 1101 1105 1078 1081 0 -21.83(-1.98%)
Apr 19, 2016 1096 1106 1090 1102 0 +8.36(+0.76%)
Apr 18, 2016 1085 1096 1078 1094 0 +5.23(+0.48%)
Apr 15, 2016 1080 1093 1076 1089 0 +8.42(+0.78%)
Apr 14, 2016 1080 1086 1074 1080 0 -2.03(-0.19%)
Apr 13, 2016 1088 1090 1073 1082 0 -2.51(-0.23%)
Apr 12, 2016 1077 1088 1072 1085 0 +9.00(+0.84%)
Apr 11, 2016 1082 1088 1073 1076 0 -1.49(-0.14%)
Apr 08, 2016 1074 1085 1071 1077 0 +9.35(+0.88%)
Apr 07, 2016 1064 1075 1061 1068 0 +1.22(+0.11%)
Apr 06, 2016 1065 1072 1057 1067 0 +1.28(+0.12%)
Apr 05, 2016 1079 1083 1063 1066 0 -17.05(-1.57%)
Apr 04, 2016 1088 1092 1076 1083 0 -5.02(-0.46%)
Apr 01, 2016 1079 1091 1073 1088 0 +1.88(+0.17%)
Mar 31, 2016 1083 1093 1077 1086 0 +3.11(+0.29%)
Mar 30, 2016 1086 1092 1076 1083 0 -0.17(-0.02%)
Mar 29, 2016 1064 1085 1060 1083 0 +18.92(+1.78%)
Mar 28, 2016 1067 1074 1058 1064 0 -1.69(-0.16%)
Mar 24, 2016 1066 1066 1066 1066 0 +5.57(+0.53%)
Mar 23, 2016 1061 1069 1052 1060 0 -2.16(-0.20%)
Mar 22, 2016 1061 1070 1055 1062 0 -1.32(-0.12%)
Mar 21, 2016 1065 1073 1055 1064 0 -4.13(-0.39%)
Mar 18, 2016 1078 1083 1062 1068 0 -8.91(-0.83%)
Mar 17, 2016 1064 1081 1059 1077 0 +15.88(+1.50%)
Mar 16, 2016 1050 1064 1040 1061 0 +8.83(+0.84%)
Mar 15, 2016 1046 1059 1041 1052 0 +0.96(+0.09%)
Mar 14, 2016 1051 1057 1044 1051 0 -2.09(-0.20%)
Mar 11, 2016 1056 1062 1046 1053 0 +3.56(+0.34%)
Mar 10, 2016 1050 1060 1037 1049 0 +0.40(+0.04%)
Mar 09, 2016 1044 1056 1040 1049 0 +6.41(+0.61%)
Mar 08, 2016 1036 1049 1028 1043 0 +5.41(+0.52%)
Mar 07, 2016 1032 1044 1025 1037 0 -0.52(-0.05%)
Mar 04, 2016 1029 1043 1020 1038 0 +6.16(+0.60%)
Mar 03, 2016 1027 1036 1013 1032 0 +3.68(+0.36%)
Mar 02, 2016 1016 1030 1000 1028 0 +16.66(+1.65%)
Mar 01, 2016 1014 1023 1002 1011 0 +3.07(+0.30%)
Feb 29, 2016 1007 1022 1001 1008 0 +1.57(+0.16%)
Feb 26, 2016 1032 1036 1001 1007 0 -28.70(-2.77%)
Feb 25, 2016 1030 1041 1021 1035 0 +10.12(+0.99%)
Feb 24, 2016 1017 1030 1009 1025 0 +2.97(+0.29%)
Feb 23, 2016 1020 1030 1012 1022 0 -3.14(-0.31%)
Feb 22, 2016 1020 1029 1014 1025 0 +10.64(+1.05%)
Feb 19, 2016 1015 1023 1006 1015 0 -4.01(-0.39%)
Feb 18, 2016 1008 1025 1002 1019 0 +11.86(+1.18%)
Feb 17, 2016 1008 1015 996.10 1007 0 +2.16(+0.21%)
Feb 16, 2016 1005 1010 989.60 1005 0 +5.72(+0.57%)
Feb 12, 2016 998.97 998.97 998.97 998.97 0 -0.84(-0.08%)
Feb 11, 2016 1006 1015 991.62 999.81 0 -15.92(-1.57%)
Feb 10, 2016 1014 1022 1007 1016 0 +4.22(+0.42%)
Feb 09, 2016 1002 1020 995.76 1012 0 +2.62(+0.26%)
Feb 08, 2016 1005 1018 992.43 1009 0 -1.74(-0.17%)
Feb 05, 2016 1009 1019 995.95 1011 0 -3.67(-0.36%)
Feb 04, 2016 1021 1030 1006 1014 0 -8.68(-0.85%)
Feb 03, 2016 1016 1032 1007 1023 0 +12.53(+1.24%)
Feb 02, 2016 1005 1016 996.19 1010 0 -1.46(-0.14%)
Feb 01, 2016 1002 1019 996.71 1012 0 +7.30(+0.73%)
Jan 29, 2016 989.75 1008 985.32 1005 0 +22.75(+2.32%)
Jan 28, 2016 969.98 989.53 962.28 981.86 0 +17.77(+1.84%)
Jan 27, 2016 962.25 974.45 954.48 964.09 0 +1.30(+0.14%)
Jan 26, 2016 954.62 969.93 950.94 962.78 0 +12.75(+1.34%)
Jan 25, 2016 960.39 966.60 946.17 950.03 0 -12.83(-1.33%)
Jan 22, 2016 946.74 967.46 940.08 962.86 0 +25.76(+2.75%)
Jan 21, 2016 934.22 946.89 922.77 937.10 0 +3.37(+0.36%)
Jan 20, 2016 941.53 949.83 914.79 933.73 0 -15.45(-1.63%)
Jan 19, 2016 944.71 955.85 937.57 949.18 0 +10.09(+1.07%)
Jan 18, 2016 939.09 939.09 939.09 939.09 0 +0.00(+0.00%)
Jan 15, 2016 938.90 948.72 923.56 939.09 0 -15.79(-1.65%)
Jan 14, 2016 940.36 961.60 935.97 954.88 0 +14.68(+1.56%)
Jan 13, 2016 946.57 954.92 935.37 940.20 0 -3.14(-0.33%)
Jan 12, 2016 951.34 953.81 931.49 943.34 0 -4.62(-0.49%)
Jan 11, 2016 946.84 955.75 939.43 947.97 0 +6.02(+0.64%)
Jan 08, 2016 943.13 953.65 935.76 941.94 0 +0.75(+0.08%)
Jan 07, 2016 940.64 951.22 933.32 941.19 0 -11.53(-1.21%)
Jan 06, 2016 947.48 958.91 942.48 952.72 0 -2.54(-0.27%)
Jan 05, 2016 951.92 959.04 938.43 955.26 0 +4.47(+0.47%)
Jan 04, 2016 948.32 956.74 938.59 950.79 0 -4.59(-0.48%)
Dec 31, 2015 955.38 955.38 955.38 955.38 0 -10.19(-1.06%)
Dec 30, 2015 970.12 974.29 962.48 965.57 0 -4.95(-0.51%)
Dec 29, 2015 971.06 977.71 965.92 970.52 0 +3.37(+0.35%)
Dec 28, 2015 959.78 970.27 955.45 967.16 0 +3.90(+0.40%)
Dec 24, 2015 963.26 963.26 963.26 963.26 0 +1.43(+0.15%)
Dec 23, 2015 951.42 965.50 949.18 961.83 0 +14.63(+1.54%)
Dec 22, 2015 941.64 951.14 931.89 947.20 0 +6.75(+0.72%)
Dec 21, 2015 948.45 954.28 932.35 940.45 0 -5.37(-0.57%)
Dec 18, 2015 948.63 957.57 933.80 945.82 0 -4.59(-0.48%)
Dec 17, 2015 950.16 959.91 941.88 950.40 0 -0.03(-0.00%)
Dec 16, 2015 931.99 953.78 929.04 950.43 0 +22.03(+2.37%)
Dec 15, 2015 923.33 935.16 919.83 928.40 0 +8.77(+0.95%)
Dec 14, 2015 916.30 926.09 908.31 919.63 0 +3.52(+0.38%)
Dec 11, 2015 919.51 928.94 910.21 916.11 0 -8.85(-0.96%)
Dec 10, 2015 937.37 941.43 920.96 924.97 0 -12.70(-1.35%)
Dec 09, 2015 936.09 950.44 929.76 937.66 0 +1.34(+0.14%)
Dec 08, 2015 932.44 941.83 925.65 936.33 0 -1.41(-0.15%)
Dec 07, 2015 938.30 943.96 927.02 937.74 0 -4.02(-0.43%)
Dec 04, 2015 934.64 946.89 929.06 941.75 0 +7.89(+0.84%)
Dec 03, 2015 940.62 945.88 928.82 933.87 0 -6.31(-0.67%)
Dec 02, 2015 953.55 956.53 936.84 940.18 0 -16.29(-1.70%)
Dec 01, 2015 953.70 962.56 946.13 956.47 0 +6.38(+0.67%)
Nov 30, 2015 952.22 960.27 945.80 950.09 0 -2.41(-0.25%)
Nov 27, 2015 949.16 958.39 945.17 952.50 0 +3.32(+0.35%)
Nov 26, 2015 949.18 949.18 949.18 949.18 0 +0.00(+0.00%)
Nov 25, 2015 951.91 954.64 943.84 949.18 0 -3.50(-0.37%)
Nov 24, 2015 950.09 957.94 941.47 952.68 0 -2.21(-0.23%)
Nov 23, 2015 954.88 955.87 953.64 954.88 0 -6.63(-0.69%)
Nov 20, 2015 960.66 968.73 955.70 961.52 0 +4.36(+0.45%)
Nov 19, 2015 952.50 962.12 949.02 957.16 0 +7.14(+0.75%)
Nov 18, 2015 940.95 952.93 933.04 950.02 0 +10.18(+1.08%)
Nov 17, 2015 951.39 957.78 936.89 939.84 0 -12.72(-1.34%)
Nov 16, 2015 936.97 953.68 933.22 952.56 0 +15.60(+1.66%)
Nov 13, 2015 940.46 949.59 932.71 936.97 0 -5.86(-0.62%)
Nov 12, 2015 951.41 961.15 940.55 942.82 0 -12.67(-1.33%)
Nov 11, 2015 954.61 962.11 948.13 955.50 0 +3.29(+0.35%)
Nov 10, 2015 942.98 956.23 939.46 952.20 0 +8.30(+0.88%)
Nov 09, 2015 940.41 951.59 933.09 943.90 0 +0.94(+0.10%)
Nov 06, 2015 964.44 969.80 933.49 942.96 0 -34.80(-3.56%)
Nov 05, 2015 981.14 987.82 971.44 977.75 0 -3.89(-0.40%)
Nov 04, 2015 976.47 987.52 970.64 981.64 0 +4.77(+0.49%)
Nov 03, 2015 969.44 980.29 961.89 976.87 0 +4.79(+0.49%)
Nov 02, 2015 971.58 978.91 962.05 972.08 0 +0.37(+0.04%)
Oct 30, 2015 968.69 979.72 962.19 971.71 0 +3.46(+0.36%)
Oct 29, 2015 969.88 976.70 955.35 968.25 0 -7.59(-0.78%)
Oct 28, 2015 978.75 987.61 962.87 975.85 0 -2.38(-0.24%)
Oct 27, 2015 980.31 985.97 972.45 978.23 0 -6.01(-0.61%)
Oct 26, 2015 986.26 992.49 975.53 984.24 0 +0.54(+0.05%)
Oct 23, 2015 994.89 998.34 978.69 983.70 0 -12.04(-1.21%)
Oct 22, 2015 989.87 1001 985.11 995.74 0 +9.12(+0.92%)
Oct 21, 2015 996.25 1002 984.26 986.62 0 -8.27(-0.83%)
Oct 20, 2015 991.03 1002 987.68 994.89 0 +2.93(+0.30%)
Oct 19, 2015 986.81 995.33 980.67 991.96 0 +1.78(+0.18%)
Oct 16, 2015 990.32 997.26 982.63 990.18 0 +1.31(+0.13%)
Oct 15, 2015 973.34 990.52 967.33 988.87 0 +16.75(+1.72%)
Oct 14, 2015 974.00 981.82 967.51 972.12 0 +1.09(+0.11%)
Oct 13, 2015 969.98 978.49 964.97 971.03 0 -3.39(-0.35%)
Oct 12, 2015 968.33 979.80 964.74 974.42 0 +6.70(+0.69%)
Oct 09, 2015 972.56 976.34 962.22 967.72 0 -4.97(-0.51%)
Oct 08, 2015 957.22 974.74 953.21 972.70 0 +14.11(+1.47%)
Oct 07, 2015 962.30 967.85 953.13 958.59 0 +0.70(+0.07%)
Oct 06, 2015 962.47 967.88 952.29 957.89 0 -5.88(-0.61%)
Oct 05, 2015 954.14 966.69 949.20 963.77 0 +13.78(+1.45%)
Oct 02, 2015 938.15 951.36 930.14 949.99 0 +14.09(+1.51%)
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.