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 29, 2017 1185 1190 1176 1183 0 -2.20(-0.19%)
Sep 28, 2017 1178 1188 1170 1185 0 +2.89(+0.24%)
Sep 27, 2017 1192 1197 1172 1182 0 -14.38(-1.20%)
Sep 26, 2017 1197 1205 1190 1197 0 -2.13(-0.18%)
Sep 25, 2017 1191 1202 1186 1199 0 +7.46(+0.63%)
Sep 22, 2017 1196 1201 1185 1191 0 -2.14(-0.18%)
Sep 21, 2017 1198 1205 1190 1193 0 -5.94(-0.50%)
Sep 20, 2017 1205 1212 1192 1199 0 -3.41(-0.28%)
Sep 19, 2017 1205 1210 1197 1203 0 -1.65(-0.14%)
Sep 18, 2017 1212 1217 1196 1204 0 -8.18(-0.67%)
Sep 15, 2017 1212 1218 1205 1213 0 +1.85(+0.15%)
Sep 14, 2017 1201 1214 1195 1211 0 +9.36(+0.78%)
Sep 13, 2017 1206 1211 1198 1201 0 -5.17(-0.43%)
Sep 12, 2017 1222 1226 1200 1206 0 -17.21(-1.41%)
Sep 11, 2017 1213 1227 1210 1224 0 +11.81(+0.97%)
Sep 08, 2017 1206 1216 1199 1212 0 +3.60(+0.30%)
Sep 07, 2017 1202 1212 1197 1208 0 +8.51(+0.71%)
Sep 06, 2017 1202 1208 1193 1200 0 +0.35(+0.03%)
Sep 05, 2017 1202 1207 1191 1199 0 -0.88(-0.07%)
Sep 01, 2017 1205 1207 1195 1200 0 -0.93(-0.08%)
Aug 31, 2017 1199 1207 1194 1201 0 +3.64(+0.30%)
Aug 30, 2017 1201 1205 1193 1198 0 -5.59(-0.46%)
Aug 29, 2017 1205 1211 1198 1203 0 -3.07(-0.25%)
Aug 28, 2017 1208 1212 1200 1206 0 +0.54(+0.04%)
Aug 25, 2017 1207 1213 1201 1206 0 +1.67(+0.14%)
Aug 24, 2017 1203 1208 1197 1204 0 +1.59(+0.13%)
Aug 23, 2017 1198 1207 1193 1202 0 +2.45(+0.20%)
Aug 22, 2017 1196 1204 1190 1200 0 +6.78(+0.57%)
Aug 21, 2017 1190 1197 1185 1193 0 +4.20(+0.35%)
Aug 18, 2017 1183 1196 1178 1189 0 +5.59(+0.47%)
Aug 17, 2017 1191 1197 1182 1183 0 -9.30(-0.78%)
Aug 16, 2017 1192 1199 1187 1193 0 +1.93(+0.16%)
Aug 15, 2017 1186 1196 1180 1191 0 +0.73(+0.06%)
Aug 14, 2017 1184 1195 1179 1190 0 +7.40(+0.63%)
Aug 11, 2017 1187 1192 1174 1183 0 -6.91(-0.58%)
Aug 10, 2017 1192 1198 1183 1190 0 -4.18(-0.35%)
Aug 09, 2017 1197 1202 1188 1194 0 -3.66(-0.31%)
Aug 08, 2017 1193 1203 1188 1197 0 +1.86(+0.16%)
Aug 07, 2017 1194 1201 1187 1196 0 +0.52(+0.04%)
Aug 04, 2017 1192 1202 1185 1195 0 +1.66(+0.14%)
Aug 03, 2017 1192 1203 1180 1193 0 -3.62(-0.30%)
Aug 02, 2017 1192 1204 1184 1197 0 -0.68(-0.06%)
Aug 01, 2017 1193 1202 1187 1198 0 +6.97(+0.59%)
Jul 31, 2017 1192 1198 1183 1191 0 +0.16(+0.01%)
Jul 28, 2017 1188 1198 1180 1191 0 +2.12(+0.18%)
Jul 27, 2017 1190 1197 1177 1188 0 -2.41(-0.20%)
Jul 26, 2017 1184 1195 1179 1191 0 +5.84(+0.49%)
Jul 25, 2017 1187 1193 1179 1185 0 +0.03(+0.00%)
Jul 24, 2017 1195 1197 1181 1185 0 -10.71(-0.90%)
Jul 21, 2017 1188 1198 1182 1196 0 +10.29(+0.87%)
Jul 20, 2017 1180 1189 1175 1185 0 +10.50(+0.89%)
Jul 19, 2017 1169 1177 1164 1175 0 +7.98(+0.68%)
Jul 18, 2017 1164 1171 1158 1167 0 +4.95(+0.43%)
Jul 17, 2017 1158 1166 1153 1162 0 +5.18(+0.45%)
Jul 14, 2017 1156 1164 1150 1157 0 +7.29(+0.63%)
Jul 13, 2017 1154 1159 1144 1149 0 -4.24(-0.37%)
Jul 12, 2017 1152 1162 1147 1154 0 +12.01(+1.05%)
Jul 11, 2017 1144 1147 1134 1142 0 -0.30(-0.03%)
Jul 10, 2017 1146 1151 1138 1142 0 -2.16(-0.19%)
Jul 07, 2017 1143 1150 1136 1144 0 +3.03(+0.27%)
Jul 06, 2017 1141 1148 1134 1141 0 -2.33(-0.20%)
Jul 05, 2017 1147 1153 1135 1143 0 -4.71(-0.41%)
Jul 04, 2017 1153 1158 1143 1148 0 +0.00(+0.00%)
Jul 03, 2017 1153 1158 1143 1148 0 -0.15(-0.01%)
Jun 30, 2017 1150 1159 1145 1148 0 +0.05(+0.00%)
Jun 29, 2017 1152 1158 1139 1148 0 -9.48(-0.82%)
Jun 28, 2017 1166 1172 1154 1158 0 -4.50(-0.39%)
Jun 27, 2017 1171 1175 1157 1162 0 -12.26(-1.04%)
Jun 26, 2017 1168 1182 1164 1175 0 +8.00(+0.69%)
Jun 23, 2017 1165 1175 1160 1167 0 +0.75(+0.06%)
Jun 22, 2017 1167 1175 1160 1166 0 -0.90(-0.08%)
Jun 21, 2017 1176 1179 1161 1167 0 -8.90(-0.76%)
Jun 20, 2017 1181 1184 1170 1176 0 -7.52(-0.64%)
Jun 19, 2017 1193 1196 1178 1183 0 -11.27(-0.94%)
Jun 16, 2017 1186 1199 1181 1194 0 +8.05(+0.68%)
Jun 15, 2017 1178 1190 1173 1186 0 +4.13(+0.35%)
Jun 14, 2017 1184 1192 1174 1182 0 +5.01(+0.43%)
Jun 13, 2017 1171 1180 1166 1177 0 +6.78(+0.58%)
Jun 12, 2017 1172 1182 1162 1170 0 -0.64(-0.05%)
Jun 09, 2017 1163 1175 1157 1171 0 +6.85(+0.59%)
Jun 08, 2017 1162 1172 1153 1164 0 -4.24(-0.36%)
Jun 07, 2017 1168 1176 1162 1168 0 +0.28(+0.02%)
Jun 06, 2017 1169 1175 1162 1168 0 +0.20(+0.02%)
Jun 05, 2017 1171 1177 1164 1168 0 -5.58(-0.48%)
Jun 02, 2017 1175 1183 1167 1174 0 +1.53(+0.13%)
Jun 01, 2017 1163 1174 1156 1172 0 +11.44(+0.99%)
May 31, 2017 1157 1166 1153 1161 0 +4.07(+0.35%)
May 30, 2017 1154 1162 1149 1156 0 +0.93(+0.08%)
May 29, 2017 1157 1162 1150 1156 0 +0.00(+0.00%)
May 26, 2017 1157 1162 1150 1156 0 -1.03(-0.09%)
May 25, 2017 1150 1162 1144 1157 0 +6.45(+0.56%)
May 24, 2017 1144 1155 1141 1150 0 +6.95(+0.61%)
May 23, 2017 1139 1150 1136 1143 0 +5.16(+0.45%)
May 22, 2017 1130 1143 1126 1138 0 +5.43(+0.48%)
May 19, 2017 1125 1136 1118 1133 0 +10.89(+0.97%)
May 18, 2017 1125 1134 1111 1122 0 -5.68(-0.50%)
May 17, 2017 1130 1136 1119 1127 0 -2.86(-0.25%)
May 16, 2017 1139 1143 1127 1130 0 -7.63(-0.67%)
May 15, 2017 1135 1144 1131 1138 0 +4.47(+0.39%)
May 12, 2017 1129 1139 1125 1133 0 +5.76(+0.51%)
May 11, 2017 1125 1131 1116 1128 0 -0.15(-0.01%)
May 10, 2017 1124 1134 1118 1128 0 +5.14(+0.46%)
May 09, 2017 1133 1137 1119 1123 0 -12.13(-1.07%)
May 08, 2017 1139 1145 1128 1135 0 -2.84(-0.25%)
May 05, 2017 1130 1142 1125 1138 0 +11.45(+1.02%)
May 04, 2017 1130 1139 1116 1126 0 -10.02(-0.88%)
May 03, 2017 1142 1147 1132 1136 0 -8.03(-0.70%)
May 02, 2017 1144 1151 1136 1144 0 +2.90(+0.25%)
May 01, 2017 1149 1152 1137 1141 0 -5.97(-0.52%)
Apr 28, 2017 1154 1158 1141 1147 0 -7.90(-0.68%)
Apr 27, 2017 1157 1169 1151 1155 0 -2.15(-0.19%)
Apr 26, 2017 1157 1167 1150 1157 0 -3.75(-0.32%)
Apr 25, 2017 1157 1165 1153 1161 0 +1.32(+0.11%)
Apr 24, 2017 1158 1166 1150 1160 0 +6.57(+0.57%)
Apr 21, 2017 1145 1158 1143 1153 0 +7.48(+0.65%)
Apr 20, 2017 1148 1151 1136 1146 0 -2.59(-0.23%)
Apr 19, 2017 1155 1158 1144 1148 0 -7.55(-0.65%)
Apr 18, 2017 1154 1161 1149 1156 0 +0.38(+0.03%)
Apr 17, 2017 1149 1158 1147 1155 0 +7.98(+0.70%)
Apr 13, 2017 1153 1157 1143 1148 0 -5.62(-0.49%)
Apr 12, 2017 1149 1157 1142 1153 0 +4.61(+0.40%)
Apr 11, 2017 1143 1152 1137 1149 0 +4.62(+0.40%)
Apr 10, 2017 1143 1148 1135 1144 0 +1.84(+0.16%)
Apr 07, 2017 1146 1153 1140 1142 0 -3.05(-0.27%)
Apr 06, 2017 1144 1150 1136 1145 0 -0.60(-0.05%)
Apr 05, 2017 1141 1151 1135 1146 0 +4.66(+0.41%)
Apr 04, 2017 1135 1146 1131 1141 0 +4.98(+0.44%)
Apr 03, 2017 1138 1142 1126 1136 0 -3.36(-0.29%)
Mar 31, 2017 1133 1146 1131 1139 0 +6.96(+0.61%)
Mar 30, 2017 1136 1139 1126 1132 0 -5.56(-0.49%)
Mar 29, 2017 1136 1143 1128 1138 0 -0.89(-0.08%)
Mar 28, 2017 1135 1143 1129 1139 0 +1.11(+0.10%)
Mar 27, 2017 1141 1148 1129 1138 0 -1.00(-0.09%)
Mar 24, 2017 1136 1145 1131 1139 0 +5.01(+0.44%)
Mar 23, 2017 1136 1147 1128 1134 0 -2.85(-0.25%)
Mar 22, 2017 1135 1144 1129 1137 0 +4.38(+0.39%)
Mar 21, 2017 1126 1140 1118 1132 0 +7.99(+0.71%)
Mar 20, 2017 1132 1136 1118 1124 0 -5.94(-0.53%)
Mar 17, 2017 1123 1138 1119 1130 0 +9.35(+0.83%)
Mar 16, 2017 1130 1133 1116 1121 0 -10.24(-0.91%)
Mar 15, 2017 1113 1136 1110 1131 0 +20.33(+1.83%)
Mar 14, 2017 1114 1118 1106 1111 0 -5.65(-0.51%)
Mar 13, 2017 1113 1121 1109 1116 0 +4.81(+0.43%)
Mar 10, 2017 1109 1116 1102 1112 0 +9.46(+0.86%)
Mar 09, 2017 1106 1113 1098 1102 0 -3.80(-0.34%)
Mar 08, 2017 1117 1120 1102 1106 0 -19.60(-1.74%)
Mar 07, 2017 1127 1134 1120 1126 0 -1.89(-0.17%)
Mar 06, 2017 1129 1134 1122 1127 0 -3.11(-0.28%)
Mar 03, 2017 1136 1140 1121 1131 0 -4.90(-0.43%)
Mar 02, 2017 1128 1143 1123 1135 0 +3.47(+0.31%)
Mar 01, 2017 1127 1142 1121 1132 0 -3.08(-0.27%)
Feb 28, 2017 1125 1142 1121 1135 0 +8.57(+0.76%)
Feb 27, 2017 1127 1133 1118 1126 0 -1.64(-0.15%)
Feb 24, 2017 1122 1135 1116 1128 0 +6.18(+0.55%)
Feb 23, 2017 1116 1128 1110 1122 0 +9.77(+0.88%)
Feb 22, 2017 1111 1118 1099 1112 0 +1.70(+0.15%)
Feb 21, 2017 1100 1113 1095 1110 0 +10.44(+0.95%)
Feb 17, 2017 1100 1100 1100 1100 0 +0.88(+0.08%)
Feb 16, 2017 1095 1104 1090 1099 0 +4.87(+0.45%)
Feb 15, 2017 1087 1097 1081 1094 0 +0.90(+0.08%)
Feb 14, 2017 1098 1101 1086 1093 0 -6.40(-0.58%)
Feb 13, 2017 1098 1104 1091 1100 0 +1.55(+0.14%)
Feb 10, 2017 1090 1101 1086 1098 0 +9.04(+0.83%)
Feb 09, 2017 1091 1098 1083 1089 0 -2.31(-0.21%)
Feb 08, 2017 1085 1098 1080 1092 0 +7.42(+0.68%)
Feb 07, 2017 1085 1090 1077 1084 0 -0.21(-0.02%)
Feb 06, 2017 1091 1094 1081 1084 0 -5.67(-0.52%)
Feb 03, 2017 1089 1096 1082 1090 0 +2.18(+0.20%)
Feb 02, 2017 1078 1091 1073 1088 0 +12.34(+1.15%)
Feb 01, 2017 1088 1093 1069 1075 0 -17.45(-1.60%)
Jan 31, 2017 1078 1096 1074 1093 0 +16.64(+1.55%)
Jan 30, 2017 1082 1085 1069 1076 0 -7.64(-0.70%)
Jan 27, 2017 1090 1093 1079 1084 0 -4.25(-0.39%)
Jan 26, 2017 1087 1096 1081 1088 0 -0.30(-0.03%)
Jan 25, 2017 1085 1093 1079 1088 0 +2.89(+0.27%)
Jan 24, 2017 1081 1091 1076 1086 0 +5.22(+0.48%)
Jan 23, 2017 1084 1089 1075 1080 0 -1.88(-0.17%)
Jan 20, 2017 1081 1089 1074 1082 0 +3.73(+0.35%)
Jan 19, 2017 1082 1089 1074 1078 0 -9.97(-0.92%)
Jan 18, 2017 1088 1096 1082 1088 0 -3.45(-0.32%)
Jan 17, 2017 1085 1098 1081 1092 0 +11.51(+1.07%)
Jan 16, 2017 1080 1080 1080 1080 0 +0.00(+0.00%)
Jan 13, 2017 1078 1085 1072 1080 0 +1.47(+0.14%)
Jan 12, 2017 1080 1086 1069 1079 0 +1.31(+0.12%)
Jan 11, 2017 1068 1082 1065 1078 0 +8.98(+0.84%)
Jan 10, 2017 1070 1076 1061 1069 0 -3.08(-0.29%)
Jan 09, 2017 1088 1092 1069 1072 0 -16.40(-1.51%)
Jan 06, 2017 1086 1095 1079 1088 0 -1.82(-0.17%)
Jan 05, 2017 1089 1097 1078 1090 0 +1.03(+0.09%)
Jan 04, 2017 1083 1095 1079 1089 0 +7.41(+0.69%)
Jan 03, 2017 1086 1089 1072 1082 0 -3.38(-0.31%)
Dec 30, 2016 1085 1085 1085 1085 0 -4.77(-0.44%)
Dec 29, 2016 1080 1093 1077 1090 0 +11.89(+1.10%)
Dec 28, 2016 1091 1093 1075 1078 0 -13.40(-1.23%)
Dec 27, 2016 1087 1095 1083 1091 0 +2.02(+0.19%)
Dec 23, 2016 1089 1089 1089 1089 0 +2.66(+0.24%)
Dec 22, 2016 1086 1093 1080 1086 0 -0.11(-0.01%)
Dec 21, 2016 1091 1100 1085 1087 0 -3.45(-0.32%)
Dec 20, 2016 1090 1099 1084 1090 0 -0.57(-0.05%)
Dec 19, 2016 1090 1097 1080 1091 0 +3.62(+0.33%)
Dec 16, 2016 1079 1094 1074 1087 0 +9.69(+0.90%)
Dec 15, 2016 1070 1083 1063 1077 0 +4.43(+0.41%)
Dec 14, 2016 1101 1108 1071 1073 0 -24.80(-2.26%)
Dec 13, 2016 1092 1104 1087 1098 0 +8.87(+0.81%)
Dec 12, 2016 1079 1095 1073 1089 0 +5.98(+0.55%)
Dec 09, 2016 1078 1088 1071 1083 0 +5.94(+0.55%)
Dec 08, 2016 1065 1080 1056 1077 0 +6.39(+0.60%)
Dec 07, 2016 1062 1074 1059 1070 0 +10.17(+0.96%)
Dec 06, 2016 1063 1070 1054 1060 0 -1.27(-0.12%)
Dec 05, 2016 1056 1064 1044 1062 0 +3.08(+0.29%)
Dec 02, 2016 1058 1069 1051 1059 0 +7.86(+0.75%)
Dec 01, 2016 1057 1064 1041 1051 0 -9.46(-0.89%)
Nov 30, 2016 1086 1090 1058 1060 0 -31.37(-2.87%)
Nov 29, 2016 1084 1098 1079 1091 0 +3.90(+0.36%)
Nov 28, 2016 1080 1095 1076 1088 0 +13.19(+1.23%)
Nov 25, 2016 1061 1078 1059 1074 0 +16.19(+1.53%)
Nov 24, 2016 1058 1058 1058 1058 0 -0.01(-0.00%)
Nov 23, 2016 1065 1075 1052 1058 0 -16.88(-1.57%)
Nov 22, 2016 1064 1080 1056 1075 0 +11.92(+1.12%)
Nov 21, 2016 1055 1065 1050 1063 0 +14.70(+1.40%)
Nov 18, 2016 1048 1057 1041 1048 0 +0.04(+0.00%)
Nov 17, 2016 1048 1055 1045 1048 0 -1.01(-0.10%)
Nov 16, 2016 1047 1057 1035 1049 0 -0.23(-0.02%)
Nov 15, 2016 1039 1055 1035 1050 0 +17.73(+1.72%)
Nov 14, 2016 1030 1040 1016 1032 0 -5.09(-0.49%)
Nov 11, 2016 1033 1052 1025 1037 0 +1.56(+0.15%)
Nov 10, 2016 1052 1056 1017 1035 0 -25.09(-2.37%)
Nov 09, 2016 1066 1076 1050 1061 0 -18.88(-1.75%)
Nov 08, 2016 1070 1086 1067 1079 0 +8.51(+0.79%)
Nov 07, 2016 1059 1073 1048 1071 0 +17.31(+1.64%)
Nov 04, 2016 1067 1076 1051 1054 0 -8.89(-0.84%)
Nov 03, 2016 1058 1071 1052 1063 0 +0.79(+0.07%)
Nov 02, 2016 1074 1076 1052 1062 0 -14.88(-1.38%)
Nov 01, 2016 1094 1096 1073 1077 0 -17.93(-1.64%)
Oct 31, 2016 1080 1101 1076 1095 0 +18.30(+1.70%)
Oct 28, 2016 1078 1086 1069 1076 0 -1.74(-0.16%)
Oct 27, 2016 1077 1085 1068 1078 0 -0.62(-0.06%)
Oct 26, 2016 1077 1086 1070 1079 0 -1.18(-0.11%)
Oct 25, 2016 1073 1083 1068 1080 0 +4.78(+0.44%)
Oct 24, 2016 1077 1082 1068 1075 0 +1.82(+0.17%)
Oct 21, 2016 1071 1079 1066 1073 0 -4.30(-0.40%)
Oct 20, 2016 1077 1085 1072 1077 0 -0.59(-0.05%)
Oct 19, 2016 1081 1086 1071 1078 0 -2.61(-0.24%)
Oct 18, 2016 1079 1086 1068 1081 0 +9.29(+0.87%)
Oct 17, 2016 1070 1077 1066 1071 0 +3.77(+0.35%)
Oct 14, 2016 1071 1081 1064 1068 0 -3.90(-0.36%)
Oct 13, 2016 1063 1080 1059 1072 0 +7.97(+0.75%)
Oct 12, 2016 1055 1067 1053 1064 0 +8.65(+0.82%)
Oct 11, 2016 1065 1067 1049 1055 0 -13.39(-1.25%)
Oct 10, 2016 1060 1072 1057 1068 0 +11.95(+1.13%)
Oct 07, 2016 1068 1075 1054 1056 0 -8.33(-0.78%)
Oct 06, 2016 1063 1070 1055 1065 0 -2.60(-0.24%)
Oct 05, 2016 1074 1081 1063 1067 0 -4.59(-0.43%)
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.