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, 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%)
Apr 01, 2019 1298 1303 1280 1292 0 -4.24(-0.33%)
Mar 29, 2019 1295 1302 1286 1296 0 +3.25(+0.25%)
Mar 28, 2019 1304 1310 1284 1293 0 -12.25(-0.94%)
Mar 27, 2019 1312 1316 1298 1305 0 -10.61(-0.81%)
Mar 26, 2019 1310 1321 1306 1315 0 +7.05(+0.54%)
Mar 25, 2019 1306 1315 1297 1308 0 +2.35(+0.18%)
Mar 22, 2019 1307 1319 1299 1306 0 -0.91(-0.07%)
Mar 21, 2019 1293 1312 1288 1307 0 +12.09(+0.93%)
Mar 20, 2019 1292 1305 1284 1295 0 +3.30(+0.26%)
Mar 19, 2019 1302 1306 1286 1292 0 -10.67(-0.82%)
Mar 18, 2019 1303 1310 1292 1302 0 -0.23(-0.02%)
Mar 15, 2019 1297 1310 1292 1302 0 +6.13(+0.47%)
Mar 14, 2019 1299 1307 1291 1296 0 -3.06(-0.24%)
Mar 13, 2019 1298 1305 1291 1299 0 +0.99(+0.08%)
Mar 12, 2019 1293 1304 1289 1298 0 +7.44(+0.58%)
Mar 11, 2019 1279 1294 1276 1291 0 +13.87(+1.09%)
Mar 08, 2019 1271 1280 1264 1277 0 +5.94(+0.47%)
Mar 07, 2019 1271 1281 1265 1271 0 +3.13(+0.25%)
Mar 06, 2019 1274 1280 1263 1268 0 -5.94(-0.47%)
Mar 05, 2019 1278 1284 1269 1274 0 -3.89(-0.30%)
Mar 04, 2019 1277 1283 1263 1278 0 +4.81(+0.38%)
Mar 01, 2019 1271 1279 1262 1273 0 +2.43(+0.19%)
Feb 28, 2019 1269 1279 1258 1271 0 +0.10(+0.01%)
Feb 27, 2019 1266 1279 1258 1270 0 +1.01(+0.08%)
Feb 26, 2019 1276 1281 1261 1269 0 -2.44(-0.19%)
Feb 25, 2019 1279 1282 1264 1272 0 -6.71(-0.52%)
Feb 22, 2019 1273 1283 1264 1279 0 +10.71(+0.84%)
Feb 21, 2019 1253 1272 1246 1268 0 +11.15(+0.89%)
Feb 20, 2019 1249 1262 1240 1257 0 +4.49(+0.36%)
Feb 19, 2019 1243 1256 1238 1252 0 +6.60(+0.53%)
Feb 15, 2019 1243 1251 1238 1246 0 +7.08(+0.57%)
Feb 14, 2019 1240 1248 1231 1239 0 -0.14(-0.01%)
Feb 13, 2019 1238 1245 1231 1239 0 -1.49(-0.12%)
Feb 12, 2019 1241 1249 1230 1240 0 +3.38(+0.27%)
Feb 11, 2019 1237 1246 1229 1237 0 -3.09(-0.25%)
Feb 08, 2019 1230 1244 1223 1240 0 +5.86(+0.47%)
Feb 07, 2019 1221 1237 1212 1234 0 +11.64(+0.95%)
Feb 06, 2019 1226 1232 1215 1222 0 -6.99(-0.57%)
Feb 05, 2019 1227 1235 1219 1229 0 +2.27(+0.18%)
Feb 04, 2019 1219 1229 1208 1227 0 +3.08(+0.25%)
Feb 01, 2019 1229 1235 1213 1224 0 -6.15(-0.50%)
Jan 31, 2019 1211 1235 1203 1230 0 +22.16(+1.83%)
Jan 30, 2019 1199 1215 1195 1208 0 +8.59(+0.72%)
Jan 29, 2019 1200 1210 1192 1199 0 +5.49(+0.46%)
Jan 28, 2019 1196 1204 1185 1194 0 -5.48(-0.46%)
Jan 25, 2019 1208 1216 1194 1199 0 -11.75(-0.97%)
Jan 24, 2019 1202 1215 1191 1211 0 +10.15(+0.85%)
Jan 23, 2019 1190 1205 1185 1201 0 +12.87(+1.08%)
Jan 22, 2019 1188 1199 1177 1188 0 -2.80(-0.24%)
Jan 21, 2019 1190 1199 1182 1191 0 +0.00(+0.00%)
Jan 18, 2019 1190 1199 1182 1191 0 +3.24(+0.27%)
Jan 17, 2019 1178 1193 1175 1188 0 +7.22(+0.61%)
Jan 16, 2019 1173 1185 1167 1181 0 +3.99(+0.34%)
Jan 15, 2019 1162 1186 1159 1177 0 +11.73(+1.01%)
Jan 14, 2019 1170 1175 1154 1165 0 -16.71(-1.41%)
Jan 11, 2019 1182 1189 1172 1182 0 -2.64(-0.22%)
Jan 10, 2019 1169 1189 1163 1184 0 +16.95(+1.45%)
Jan 09, 2019 1173 1182 1160 1167 0 -7.27(-0.62%)
Jan 08, 2019 1159 1177 1154 1174 0 +17.87(+1.55%)
Jan 07, 2019 1158 1170 1147 1157 0 -8.64(-0.74%)
Jan 04, 2019 1148 1171 1142 1165 0 +15.07(+1.31%)
Jan 03, 2019 1147 1163 1140 1150 0 +4.38(+0.38%)
Jan 02, 2019 1156 1165 1131 1146 0 -14.43(-1.24%)
Dec 31, 2018 1155 1166 1143 1160 0 +6.03(+0.52%)
Dec 28, 2018 1154 1167 1145 1154 0 +2.02(+0.18%)
Dec 27, 2018 1138 1154 1120 1152 0 +8.65(+0.76%)
Dec 26, 2018 1122 1146 1107 1144 0 +23.14(+2.07%)
Dec 24, 2018 1170 1176 1116 1120 0 -50.78(-4.34%)
Dec 21, 2018 1187 1211 1167 1171 0 -15.58(-1.31%)
Dec 20, 2018 1187 1205 1169 1187 0 +0.97(+0.08%)
Dec 19, 2018 1190 1204 1175 1186 0 +0.46(+0.04%)
Dec 18, 2018 1200 1210 1180 1185 0 -10.44(-0.87%)
Dec 17, 2018 1235 1238 1190 1196 0 -38.24(-3.10%)
Dec 14, 2018 1234 1244 1222 1234 0 -2.60(-0.21%)
Dec 13, 2018 1228 1246 1226 1237 0 +8.44(+0.69%)
Dec 12, 2018 1230 1241 1222 1228 0 +3.96(+0.32%)
Dec 11, 2018 1227 1237 1215 1224 0 +0.96(+0.08%)
Dec 10, 2018 1222 1231 1201 1223 0 +0.10(+0.01%)
Dec 07, 2018 1220 1234 1209 1223 0 +4.38(+0.36%)
Dec 06, 2018 1215 1226 1195 1219 0 +2.77(+0.23%)
Dec 05, 2018 1222 1238 1210 1216 0 +0.00(+0.00%)
Dec 04, 2018 1222 1238 1210 1216 0 -4.29(-0.35%)
Dec 03, 2018 1211 1224 1198 1220 0 +9.23(+0.76%)
Nov 30, 2018 1194 1214 1188 1211 0 +17.45(+1.46%)
Nov 29, 2018 1197 1204 1182 1194 0 -4.29(-0.36%)
Nov 28, 2018 1196 1206 1186 1198 0 +2.98(+0.25%)
Nov 27, 2018 1191 1202 1182 1195 0 +3.49(+0.29%)
Nov 26, 2018 1187 1197 1178 1191 0 +8.39(+0.71%)
Nov 23, 2018 1182 1191 1172 1183 0 -1.55(-0.13%)
Nov 22, 2018 1185 1185 1185 1185 0 +0.00(+0.00%)
Nov 21, 2018 1192 1199 1178 1185 0 -8.53(-0.71%)
Nov 20, 2018 1201 1212 1185 1193 0 -6.78(-0.57%)
Nov 19, 2018 1195 1208 1186 1200 0 +4.60(+0.38%)
Nov 16, 2018 1193 1204 1182 1195 0 +15.48(+1.31%)
Nov 15, 2018 1171 1189 1153 1180 0 +2.86(+0.24%)
Nov 14, 2018 1183 1195 1166 1177 0 -10.17(-0.86%)
Nov 13, 2018 1188 1198 1175 1187 0 -6.08(-0.51%)
Nov 12, 2018 1187 1210 1174 1193 0 -0.70(-0.06%)
Nov 09, 2018 1188 1205 1176 1194 0 +0.98(+0.08%)
Nov 08, 2018 1202 1209 1181 1193 0 -10.09(-0.84%)
Nov 07, 2018 1196 1210 1186 1203 0 +14.29(+1.20%)
Nov 06, 2018 1182 1195 1172 1189 0 +8.05(+0.68%)
Nov 05, 2018 1169 1186 1166 1181 0 +16.60(+1.43%)
Nov 02, 2018 1173 1178 1151 1164 0 -6.39(-0.55%)
Nov 01, 2018 1174 1184 1156 1170 0 +2.53(+0.22%)
Oct 31, 2018 1180 1188 1159 1168 0 -13.36(-1.13%)
Oct 30, 2018 1179 1189 1164 1181 0 +6.74(+0.57%)
Oct 29, 2018 1174 1190 1162 1175 0 +5.91(+0.51%)
Oct 26, 2018 1189 1196 1156 1169 0 -33.45(-2.78%)
Oct 25, 2018 1203 1203 1202 1202 0 +0.00(+0.00%)
Oct 24, 2018 1195 1219 1183 1202 0 +11.07(+0.93%)
Oct 23, 2018 1202 1210 1180 1191 0 -20.31(-1.68%)
Oct 22, 2018 1220 1226 1205 1211 0 -6.93(-0.57%)
Oct 19, 2018 1203 1226 1200 1218 0 +16.98(+1.41%)
Oct 18, 2018 1202 1211 1194 1201 0 +0.71(+0.06%)
Oct 17, 2018 1201 1208 1190 1201 0 -2.22(-0.18%)
Oct 16, 2018 1185 1208 1178 1203 0 +20.55(+1.74%)
Oct 15, 2018 1178 1192 1173 1182 0 +4.99(+0.42%)
Oct 12, 2018 1181 1188 1163 1177 0 -0.44(-0.04%)
Oct 11, 2018 1207 1210 1174 1178 0 -28.44(-2.36%)
Oct 10, 2018 1213 1229 1204 1206 0 -9.89(-0.81%)
Oct 09, 2018 1212 1224 1205 1216 0 +5.52(+0.46%)
Oct 08, 2018 1203 1219 1198 1210 0 +10.85(+0.90%)
Oct 05, 2018 1187 1205 1184 1200 0 +13.32(+1.12%)
Oct 04, 2018 1185 1194 1172 1186 0 -1.66(-0.14%)
Oct 03, 2018 1197 1205 1178 1188 0 -6.65(-0.56%)
Oct 02, 2018 1187 1200 1182 1195 0 +10.93(+0.92%)
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.