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

Utilities Sector (CIX: MSECTOR9 )

1,606.16 -14.13 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jun 26, 2009 1023 1036 1012 1029 0 +5.84(+0.57%)
Jun 25, 2009 1008 1028 1005 1023 0 +17.40(+1.73%)
Jun 24, 2009 1010 1020 996.47 1006 0 +5.79(+0.58%)
Jun 23, 2009 1009 1018 991.57 1000 0 -13.76(-1.36%)
Jun 22, 2009 1017 1031 1004 1014 0 -9.61(-0.94%)
Jun 19, 2009 1036 1041 1014 1024 0 -1.80(-0.18%)
Jun 18, 2009 1014 1032 1005 1025 0 +13.39(+1.32%)
Jun 17, 2009 1011 1024 999.19 1012 0 -2.86(-0.28%)
Jun 16, 2009 1027 1034 1008 1015 0 -6.27(-0.61%)
Jun 15, 2009 1032 1038 1006 1021 0 -22.18(-2.13%)
Jun 12, 2009 1030 1049 1017 1043 0 +7.33(+0.71%)
Jun 11, 2009 1019 1048 1014 1036 0 +18.16(+1.78%)
Jun 10, 2009 1016 1029 1002 1018 0 +9.62(+0.95%)
Jun 09, 2009 1014 1024 999.10 1008 0 +0.52(+0.05%)
Jun 08, 2009 1005 1016 995.19 1008 0 -3.58(-0.35%)
Jun 05, 2009 1018 1026 996.81 1011 0 +0.00(+0.00%)
Jun 04, 2009 1004 1019 994.73 1011 0 +9.95(+0.99%)
Jun 03, 2009 1013 1021 988.95 1001 0 -20.69(-2.02%)
Jun 02, 2009 1022 1035 1010 1022 0 -1.42(-0.14%)
Jun 01, 2009 1008 1032 1003 1023 0 +24.05(+2.41%)
May 29, 2009 995.87 1007 980.71 999.39 0 +9.47(+0.96%)
May 28, 2009 980.27 997.53 971.21 989.92 0 +13.98(+1.43%)
May 27, 2009 993.93 1000 971.96 975.95 0 -18.51(-1.86%)
May 26, 2009 966.55 998.25 958.23 994.46 0 +23.12(+2.38%)
May 25, 2009 969.60 983.28 962.37 971.34 0 +0.00(+0.00%)
May 22, 2009 969.60 983.28 962.37 971.34 0 +3.88(+0.40%)
May 21, 2009 969.49 978.54 957.15 967.46 0 -10.21(-1.04%)
May 20, 2009 989.89 1001 972.10 977.67 0 -5.98(-0.61%)
May 19, 2009 975.92 995.34 968.19 983.64 0 +10.62(+1.09%)
May 18, 2009 969.58 982.92 956.45 973.03 0 +12.72(+1.32%)
May 15, 2009 976.51 980.29 950.93 960.31 0 -17.10(-1.75%)
May 14, 2009 977.55 991.86 962.98 977.41 0 -3.31(-0.34%)
May 13, 2009 996.33 1007 975.64 980.72 0 -29.49(-2.92%)
May 12, 2009 1012 1023 995.37 1010 0 +4.85(+0.48%)
May 11, 2009 1003 1019 993.41 1005 0 -6.60(-0.65%)
May 08, 2009 1006 1028 992.34 1012 0 +16.92(+1.70%)
May 07, 2009 1004 1012 982.74 995.04 0 +0.50(+0.05%)
May 06, 2009 995.88 1009 979.77 994.54 0 +2.97(+0.30%)
May 05, 2009 995.59 1004 975.94 991.57 0 -7.81(-0.78%)
May 04, 2009 990.32 1003 981.12 999.38 0 +17.16(+1.75%)
May 01, 2009 973.61 990.85 959.95 982.22 0 +13.17(+1.36%)
Apr 30, 2009 984.85 995.88 960.44 969.05 0 -9.62(-0.98%)
Apr 29, 2009 966.45 986.79 959.75 978.67 0 +20.05(+2.09%)
Apr 28, 2009 950.20 970.73 942.41 958.62 0 +3.64(+0.38%)
Apr 27, 2009 943.25 966.33 935.92 954.98 0 +6.15(+0.65%)
Apr 24, 2009 954.18 962.06 937.45 948.83 0 -0.50(-0.05%)
Apr 23, 2009 950.13 958.96 935.85 949.33 0 +1.23(+0.13%)
Apr 22, 2009 953.04 965.79 940.58 948.09 0 -10.35(-1.08%)
Apr 21, 2009 946.88 969.24 937.96 958.44 0 +10.67(+1.13%)
Apr 20, 2009 957.71 966.62 940.98 947.77 0 -22.00(-2.27%)
Apr 17, 2009 968.22 978.68 957.53 969.77 0 +3.34(+0.35%)
Apr 16, 2009 962.98 976.92 946.55 966.42 0 +10.46(+1.09%)
Apr 15, 2009 944.29 963.21 937.01 955.96 0 +11.05(+1.17%)
Apr 14, 2009 952.57 961.10 937.29 944.91 0 -15.78(-1.64%)
Apr 13, 2009 963.34 973.32 945.05 960.69 0 -7.09(-0.73%)
Apr 10, 2009 980.26 988.79 953.98 967.78 0 +0.00(+0.00%)
Apr 09, 2009 980.26 988.79 953.98 967.78 0 +4.19(+0.44%)
Apr 08, 2009 956.30 970.42 945.89 963.59 0 +11.52(+1.21%)
Apr 07, 2009 951.18 968.08 939.65 952.06 0 -8.41(-0.88%)
Apr 06, 2009 964.05 976.39 949.12 960.47 0 -10.84(-1.12%)
Apr 03, 2009 965.26 979.35 953.57 971.31 0 +5.84(+0.61%)
Apr 02, 2009 967.78 986.35 949.49 965.47 0 +13.06(+1.37%)
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.