Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Sector (CIX: MSECTOR9 )

1,620.30 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 30, 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 (%)
Mar 31, 2020 1276 1293 1227 1248 0 -37.15(-2.89%)
Mar 30, 2020 1261 1298 1239 1285 0 +36.54(+2.93%)
Mar 27, 2020 1218 1286 1201 1248 0 -1.35(-0.11%)
Mar 26, 2020 1175 1268 1166 1250 0 +71.99(+6.11%)
Mar 25, 2020 1142 1220 1108 1178 0 +34.34(+3.00%)
Mar 24, 2020 1104 1156 1071 1143 0 +74.91(+7.01%)
Mar 23, 2020 1113 1126 1028 1068 0 -50.13(-4.48%)
Mar 20, 2020 1204 1227 1099 1119 0 -78.80(-6.58%)
Mar 19, 2020 1239 1273 1153 1197 0 -45.96(-3.70%)
Mar 18, 2020 1235 1290 1162 1243 0 -57.56(-4.42%)
Mar 17, 2020 1190 1332 1173 1301 0 +129.13(+11.02%)
Mar 16, 2020 1182 1271 1143 1172 0 -114.76(-8.92%)
Mar 13, 2020 1259 1297 1197 1287 0 +73.29(+6.04%)
Mar 12, 2020 1260 1299 1184 1213 0 -122.84(-9.19%)
Mar 11, 2020 1376 1386 1316 1336 0 -65.27(-4.66%)
Mar 10, 2020 1404 1426 1341 1401 0 +16.51(+1.19%)
Mar 09, 2020 1386 1432 1348 1385 0 -82.98(-5.65%)
Mar 06, 2020 1438 1477 1418 1468 0 -2.58(-0.18%)
Mar 05, 2020 1469 1487 1451 1470 0 -18.13(-1.22%)
Mar 04, 2020 1441 1492 1438 1489 0 +64.78(+4.55%)
Mar 03, 2020 1433 1463 1415 1424 0 -5.86(-0.41%)
Mar 02, 2020 1379 1434 1373 1430 0 +56.14(+4.09%)
Feb 28, 2020 1383 1395 1342 1373 0 -39.71(-2.81%)
Feb 27, 2020 1463 1477 1410 1413 0 -55.98(-3.81%)
Feb 26, 2020 1482 1498 1465 1469 0 -10.93(-0.74%)
Feb 25, 2020 1511 1516 1477 1480 0 -29.06(-1.93%)
Feb 24, 2020 1517 1527 1503 1509 0 -19.38(-1.27%)
Feb 21, 2020 1528 1539 1521 1529 0 -1.82(-0.12%)
Feb 20, 2020 1531 1540 1519 1530 0 -4.37(-0.28%)
Feb 19, 2020 1541 1552 1529 1535 0 -6.39(-0.41%)
Feb 18, 2020 1541 1550 1534 1541 0 +3.47(+0.23%)
Feb 14, 2020 1529 1542 1523 1538 0 +11.76(+0.77%)
Feb 13, 2020 1515 1530 1510 1526 0 +8.64(+0.57%)
Feb 12, 2020 1512 1523 1506 1517 0 +2.33(+0.15%)
Feb 11, 2020 1517 1524 1511 1515 0 +2.89(+0.19%)
Feb 10, 2020 1509 1517 1503 1512 0 +3.82(+0.25%)
Feb 07, 2020 1516 1522 1505 1508 0 -5.26(-0.35%)
Feb 06, 2020 1514 1522 1506 1513 0 -0.57(-0.04%)
Feb 05, 2020 1510 1521 1503 1514 0 +5.70(+0.38%)
Feb 04, 2020 1519 1527 1505 1508 0 -10.05(-0.66%)
Feb 03, 2020 1516 1524 1509 1518 0 +6.29(+0.42%)
Jan 31, 2020 1519 1527 1504 1512 0 -10.04(-0.66%)
Jan 30, 2020 1512 1526 1506 1522 0 +5.49(+0.36%)
Jan 29, 2020 1516 1523 1507 1517 0 +1.00(+0.07%)
Jan 28, 2020 1510 1522 1504 1516 0 +8.95(+0.59%)
Jan 27, 2020 1511 1522 1500 1507 0 -9.05(-0.60%)
Jan 24, 2020 1515 1525 1508 1516 0 +0.04(+0.00%)
Jan 23, 2020 1500 1518 1496 1516 0 +14.85(+0.99%)
Jan 22, 2020 1502 1511 1494 1501 0 +4.57(+0.31%)
Jan 21, 2020 1485 1501 1478 1496 0 +10.97(+0.74%)
Jan 20, 2020 1474 1488 1469 1485 0 +0.00(+0.00%)
Jan 17, 2020 1474 1488 1469 1485 0 +14.20(+0.97%)
Jan 16, 2020 1461 1475 1458 1471 0 +13.18(+0.90%)
Jan 15, 2020 1443 1462 1441 1458 0 +18.72(+1.30%)
Jan 14, 2020 1436 1443 1427 1439 0 +4.32(+0.30%)
Jan 13, 2020 1425 1441 1422 1435 0 +11.69(+0.82%)
Jan 10, 2020 1423 1430 1418 1423 0 +2.86(+0.20%)
Jan 09, 2020 1414 1424 1407 1420 0 +6.62(+0.47%)
Jan 08, 2020 1413 1423 1405 1414 0 -0.92(-0.07%)
Jan 07, 2020 1417 1423 1407 1415 0 -4.85(-0.34%)
Jan 06, 2020 1420 1429 1413 1420 0 -1.66(-0.12%)
Jan 03, 2020 1416 1431 1413 1421 0 +2.51(+0.18%)
Jan 02, 2020 1440 1442 1411 1419 0 -19.25(-1.34%)
Dec 31, 2019 1435 1444 1429 1438 0 +3.07(+0.21%)
Dec 30, 2019 1431 1440 1426 1435 0 +0.53(+0.04%)
Dec 27, 2019 1431 1437 1425 1434 0 +4.25(+0.30%)
Dec 26, 2019 1427 1434 1422 1430 0 +4.82(+0.34%)
Dec 24, 2019 1425 1430 1418 1425 0 -0.25(-0.02%)
Dec 23, 2019 1437 1442 1417 1425 0 -9.75(-0.68%)
Dec 20, 2019 1433 1444 1423 1435 0 +8.10(+0.57%)
Dec 19, 2019 1426 1434 1418 1427 0 +1.43(+0.10%)
Dec 18, 2019 1420 1430 1410 1426 0 +8.00(+0.56%)
Dec 17, 2019 1417 1429 1411 1418 0 +3.39(+0.24%)
Dec 16, 2019 1399 1417 1394 1414 0 +17.09(+1.22%)
Dec 13, 2019 1393 1405 1383 1397 0 +3.76(+0.27%)
Dec 12, 2019 1403 1411 1387 1393 0 -12.64(-0.90%)
Dec 11, 2019 1400 1411 1392 1406 0 +2.71(+0.19%)
Dec 10, 2019 1401 1411 1395 1403 0 +2.31(+0.16%)
Dec 09, 2019 1405 1410 1395 1401 0 -1.76(-0.13%)
Dec 06, 2019 1403 1413 1398 1403 0 -1.28(-0.09%)
Dec 05, 2019 1397 1407 1392 1404 0 +4.72(+0.34%)
Dec 04, 2019 1387 1405 1385 1399 0 +10.85(+0.78%)
Dec 03, 2019 1386 1395 1380 1389 0 +5.33(+0.39%)
Dec 02, 2019 1390 1394 1376 1383 0 -7.93(-0.57%)
Nov 29, 2019 1395 1403 1387 1391 0 -2.18(-0.16%)
Nov 28, 2019 1390 1397 1383 1393 0 +0.00(+0.00%)
Nov 27, 2019 1390 1397 1384 1393 0 +3.55(+0.26%)
Nov 26, 2019 1384 1395 1377 1390 0 +6.49(+0.47%)
Nov 25, 2019 1384 1391 1375 1383 0 +0.77(+0.06%)
Nov 22, 2019 1387 1392 1372 1383 0 -1.63(-0.12%)
Nov 21, 2019 1392 1396 1377 1384 0 -7.29(-0.52%)
Nov 20, 2019 1381 1396 1376 1391 0 +10.16(+0.74%)
Nov 19, 2019 1379 1390 1371 1381 0 -0.27(-0.02%)
Nov 18, 2019 1383 1396 1376 1382 0 -0.16(-0.01%)
Nov 15, 2019 1376 1386 1366 1382 0 +6.00(+0.44%)
Nov 14, 2019 1378 1388 1368 1376 0 +0.14(+0.01%)
Nov 13, 2019 1366 1382 1360 1376 0 +12.32(+0.90%)
Nov 12, 2019 1361 1371 1354 1363 0 +1.34(+0.10%)
Nov 11, 2019 1369 1376 1358 1362 0 -7.14(-0.52%)
Nov 08, 2019 1373 1383 1359 1369 0 -8.28(-0.60%)
Nov 07, 2019 1395 1401 1366 1377 0 -23.93(-1.71%)
Nov 06, 2019 1398 1412 1391 1401 0 +5.51(+0.39%)
Nov 05, 2019 1402 1411 1384 1396 0 -7.78(-0.55%)
Nov 04, 2019 1422 1427 1396 1404 0 -19.33(-1.36%)
Nov 01, 2019 1426 1438 1413 1423 0 -0.52(-0.04%)
Oct 31, 2019 1417 1429 1406 1423 0 +9.77(+0.69%)
Oct 30, 2019 1404 1420 1397 1414 0 +11.40(+0.81%)
Oct 29, 2019 1397 1408 1391 1402 0 +2.71(+0.19%)
Oct 28, 2019 1411 1419 1396 1400 0 -15.86(-1.12%)
Oct 25, 2019 1430 1435 1407 1415 0 -14.56(-1.02%)
Oct 24, 2019 1431 1441 1422 1430 0 +0.57(+0.04%)
Oct 23, 2019 1428 1439 1421 1429 0 +2.12(+0.15%)
Oct 22, 2019 1427 1438 1420 1427 0 +3.15(+0.22%)
Oct 21, 2019 1422 1428 1411 1424 0 +2.53(+0.18%)
Oct 18, 2019 1418 1427 1410 1422 0 +2.90(+0.20%)
Oct 17, 2019 1410 1424 1406 1419 0 +8.77(+0.62%)
Oct 16, 2019 1402 1413 1394 1410 0 +6.83(+0.49%)
Oct 15, 2019 1410 1417 1398 1403 0 -5.55(-0.39%)
Oct 14, 2019 1422 1425 1404 1409 0 -11.75(-0.83%)
Oct 11, 2019 1422 1434 1410 1420 0 +0.19(+0.01%)
Oct 10, 2019 1417 1426 1407 1420 0 +1.06(+0.07%)
Oct 09, 2019 1417 1428 1412 1419 0 +6.61(+0.47%)
Oct 08, 2019 1424 1427 1408 1412 0 -11.91(-0.84%)
Oct 07, 2019 1431 1436 1419 1424 0 -8.43(-0.59%)
Oct 04, 2019 1416 1435 1411 1433 0 +19.22(+1.36%)
Oct 03, 2019 1409 1418 1400 1414 0 +6.01(+0.43%)
Oct 02, 2019 1419 1426 1403 1408 0 -16.27(-1.14%)
Oct 01, 2019 1426 1434 1416 1424 0 -5.77(-0.40%)
Sep 30, 2019 1428 1440 1423 1430 0 +1.96(+0.14%)
Sep 27, 2019 1435 1439 1420 1428 0 -7.26(-0.51%)
Sep 26, 2019 1436 1443 1426 1435 0 +3.31(+0.23%)
Sep 25, 2019 1427 1439 1420 1432 0 +0.87(+0.06%)
Sep 24, 2019 1424 1441 1417 1431 0 +12.00(+0.85%)
Sep 23, 2019 1419 1430 1413 1419 0 -0.38(-0.03%)
Sep 20, 2019 1417 1428 1407 1419 0 +2.25(+0.16%)
Sep 19, 2019 1418 1425 1405 1417 0 +5.16(+0.37%)
Sep 18, 2019 1416 1422 1402 1412 0 +1.75(+0.12%)
Sep 17, 2019 1401 1418 1396 1410 0 +10.05(+0.72%)
Sep 16, 2019 1404 1411 1391 1400 0 +0.56(+0.04%)
Sep 13, 2019 1400 1412 1390 1399 0 -4.28(-0.30%)
Sep 12, 2019 1410 1419 1396 1404 0 +2.22(+0.16%)
Sep 11, 2019 1390 1409 1380 1401 0 +11.05(+0.79%)
Sep 10, 2019 1391 1400 1374 1390 0 -4.06(-0.29%)
Sep 09, 2019 1407 1413 1384 1394 0 -16.20(-1.15%)
Sep 06, 2019 1421 1428 1403 1411 0 -8.00(-0.56%)
Sep 05, 2019 1426 1435 1410 1419 0 -14.07(-0.98%)
Sep 04, 2019 1436 1443 1423 1433 0 +2.07(+0.14%)
Sep 03, 2019 1414 1435 1407 1431 0 +17.38(+1.23%)
Aug 30, 2019 1413 1421 1403 1413 0 +4.63(+0.33%)
Aug 29, 2019 1403 1412 1395 1409 0 +12.32(+0.88%)
Aug 28, 2019 1393 1404 1386 1396 0 +5.59(+0.40%)
Aug 27, 2019 1397 1405 1387 1391 0 -0.22(-0.02%)
Aug 26, 2019 1379 1394 1373 1391 0 +16.05(+1.17%)
Aug 23, 2019 1395 1406 1369 1375 0 -21.71(-1.55%)
Aug 22, 2019 1396 1404 1385 1397 0 -0.08(-0.01%)
Aug 21, 2019 1388 1400 1383 1397 0 +9.05(+0.65%)
Aug 20, 2019 1393 1398 1380 1388 0 -4.20(-0.30%)
Aug 19, 2019 1391 1401 1381 1392 0 +1.69(+0.12%)
Aug 16, 2019 1383 1397 1377 1390 0 +8.48(+0.61%)
Aug 15, 2019 1364 1389 1357 1382 0 +17.89(+1.31%)
Aug 14, 2019 1378 1388 1360 1364 0 -16.63(-1.20%)
Aug 13, 2019 1374 1390 1365 1380 0 +1.65(+0.12%)
Aug 12, 2019 1374 1389 1365 1379 0 +2.25(+0.16%)
Aug 09, 2019 1375 1388 1365 1377 0 +2.71(+0.20%)
Aug 08, 2019 1355 1379 1348 1374 0 +16.23(+1.20%)
Aug 07, 2019 1349 1366 1334 1358 0 +5.79(+0.43%)
Aug 06, 2019 1342 1359 1323 1352 0 +13.85(+1.04%)
Aug 05, 2019 1361 1367 1329 1338 0 -26.80(-1.96%)
Aug 02, 2019 1368 1380 1355 1365 0 -0.61(-0.04%)
Aug 01, 2019 1351 1379 1343 1365 0 +7.99(+0.59%)
Jul 31, 2019 1360 1376 1346 1357 0 -1.16(-0.09%)
Jul 30, 2019 1361 1372 1350 1359 0 -4.58(-0.34%)
Jul 29, 2019 1364 1369 1352 1363 0 +3.02(+0.22%)
Jul 26, 2019 1355 1368 1348 1360 0 +6.56(+0.48%)
Jul 25, 2019 1356 1365 1345 1354 0 -2.31(-0.17%)
Jul 24, 2019 1361 1365 1344 1356 0 -2.56(-0.19%)
Jul 23, 2019 1363 1367 1351 1358 0 -4.86(-0.36%)
Jul 22, 2019 1368 1372 1354 1363 0 +0.11(+0.01%)
Jul 19, 2019 1379 1385 1361 1363 0 -19.45(-1.41%)
Jul 18, 2019 1373 1385 1363 1383 0 +10.33(+0.75%)
Jul 17, 2019 1374 1382 1367 1372 0 +5.18(+0.38%)
Jul 16, 2019 1368 1375 1356 1367 0 -4.05(-0.30%)
Jul 15, 2019 1371 1379 1361 1371 0 -2.06(-0.15%)
Jul 12, 2019 1380 1384 1365 1373 0 -7.24(-0.52%)
Jul 11, 2019 1383 1391 1369 1380 0 -3.47(-0.25%)
Jul 10, 2019 1383 1392 1375 1384 0 +5.28(+0.38%)
Jul 09, 2019 1375 1383 1366 1379 0 +2.51(+0.18%)
Jul 08, 2019 1378 1383 1368 1376 0 -1.48(-0.11%)
Jul 05, 2019 1371 1380 1353 1378 0 -0.72(-0.05%)
Jul 04, 2019 1371 1385 1367 1378 0 +0.00(+0.00%)
Jul 03, 2019 1371 1385 1367 1378 0 +11.28(+0.83%)
Jul 02, 2019 1359 1373 1354 1367 0 +12.28(+0.91%)
Jul 01, 2019 1359 1364 1342 1355 0 -4.28(-0.31%)
Jun 28, 2019 1346 1364 1343 1359 0 +13.32(+0.99%)
Jun 27, 2019 1347 1355 1336 1346 0 +0.45(+0.03%)
Jun 26, 2019 1366 1370 1341 1345 0 -22.02(-1.61%)
Jun 25, 2019 1376 1383 1363 1367 0 -9.45(-0.69%)
Jun 24, 2019 1382 1388 1369 1377 0 -2.97(-0.22%)
Jun 21, 2019 1376 1387 1365 1380 0 +2.03(+0.15%)
Jun 20, 2019 1375 1385 1362 1378 0 +8.92(+0.65%)
Jun 19, 2019 1352 1374 1347 1369 0 +12.34(+0.91%)
Jun 18, 2019 1367 1371 1346 1356 0 -2.36(-0.17%)
Jun 17, 2019 1364 1371 1350 1359 0 -6.39(-0.47%)
Jun 14, 2019 1355 1372 1351 1365 0 +9.71(+0.72%)
Jun 13, 2019 1361 1366 1346 1355 0 +0.10(+0.01%)
Jun 12, 2019 1346 1362 1340 1355 0 +12.46(+0.93%)
Jun 11, 2019 1348 1354 1334 1343 0 -4.45(-0.33%)
Jun 10, 2019 1352 1356 1338 1347 0 -8.31(-0.61%)
Jun 07, 2019 1371 1381 1353 1356 0 -6.43(-0.47%)
Jun 06, 2019 1358 1368 1350 1362 0 +7.02(+0.52%)
Jun 05, 2019 1338 1361 1331 1355 0 +20.81(+1.56%)
Jun 04, 2019 1332 1339 1311 1334 0 +3.06(+0.23%)
Jun 03, 2019 1324 1335 1315 1331 0 +12.33(+0.93%)
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%)
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.