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 (%)
Nov 29, 2013 1260 1276 1261 1266 0 +0.09(+0.01%)
Nov 28, 2013 245.78 1268 1265 1266 0 +0.00(+0.00%)
Nov 27, 2013 1262 1274 1257 1266 0 -1.29(-0.10%)
Nov 26, 2013 1270 1279 1259 1267 0 -8.73(-0.68%)
Nov 25, 2013 1276 1287 1271 1276 0 -3.44(-0.27%)
Nov 22, 2013 1277 1286 1268 1280 0 +3.97(+0.31%)
Nov 21, 2013 1267 1283 1265 1276 0 +5.67(+0.45%)
Nov 20, 2013 1278 1291 1267 1270 0 -12.22(-0.95%)
Nov 19, 2013 1285 1297 1277 1282 0 -8.38(-0.65%)
Nov 18, 2013 1290 1299 1284 1291 0 -2.37(-0.18%)
Nov 15, 2013 1279 1296 1279 1293 0 +6.58(+0.51%)
Nov 14, 2013 1274 1294 1274 1286 0 +13.15(+1.03%)
Nov 12, 2013 1272 1284 1266 1273 0 -8.59(-0.67%)
Nov 11, 2013 1275 1290 1271 1282 0 +0.52(+0.04%)
Nov 08, 2013 1274 1288 1259 1281 0 -3.73(-0.29%)
Nov 07, 2013 1296 1310 1281 1285 0 -14.86(-1.14%)
Nov 06, 2013 1286 1306 1284 1300 0 +12.48(+0.97%)
Nov 05, 2013 1285 1308 1282 1287 0 -6.01(-0.46%)
Nov 04, 2013 1286 1299 1281 1293 0 +5.60(+0.43%)
Nov 01, 2013 1284 1297 1279 1288 0 -0.41(-0.03%)
Oct 31, 2013 1289 1301 1276 1288 0 -6.45(-0.50%)
Oct 30, 2013 1296 1311 1288 1295 0 -5.13(-0.39%)
Oct 29, 2013 1295 1306 1291 1300 0 +1.21(+0.09%)
Oct 28, 2013 1293 1307 1290 1299 0 -0.10(-0.01%)
Oct 25, 2013 1282 1301 1280 1299 0 +11.86(+0.92%)
Oct 24, 2013 1288 1298 1280 1287 0 -4.66(-0.36%)
Oct 23, 2013 1286 1304 1283 1291 0 -2.48(-0.19%)
Oct 22, 2013 1282 1304 1280 1294 0 +10.84(+0.84%)
Oct 21, 2013 1277 1289 1274 1283 0 +0.96(+0.07%)
Oct 18, 2013 1276 1290 1273 1282 0 +5.21(+0.41%)
Oct 17, 2013 1252 1281 1250 1277 0 +17.07(+1.35%)
Oct 16, 2013 1248 1265 1247 1260 0 +10.92(+0.87%)
Oct 15, 2013 1257 1268 1246 1249 0 -16.03(-1.27%)
Oct 14, 2013 1258 1271 1248 1265 0 -3.58(-0.28%)
Oct 11, 2013 1254 1272 1255 1269 0 +6.56(+0.52%)
Oct 10, 2013 1243 1266 1239 1262 0 +21.20(+1.71%)
Oct 09, 2013 1231 1253 1231 1241 0 +6.23(+0.50%)
Oct 08, 2013 1230 1249 1229 1235 0 -0.41(-0.03%)
Oct 07, 2013 1231 1247 1231 1235 0 -8.57(-0.69%)
Oct 04, 2013 1237 1251 1237 1244 0 +1.35(+0.11%)
Oct 03, 2013 1246 1255 1236 1242 0 -14.22(-1.13%)
Oct 02, 2013 1247 1261 1243 1256 0 +1.48(+0.12%)
Oct 01, 2013 1246 1262 1245 1255 0 +5.57(+0.45%)
Sep 27, 2013 1247 1259 1244 1249 0 -7.40(-0.59%)
Sep 26, 2013 1250 1265 1249 1257 0 +2.02(+0.16%)
Sep 25, 2013 1256 1266 1251 1255 0 -6.49(-0.51%)
Sep 24, 2013 1255 1269 1254 1261 0 -0.80(-0.06%)
Sep 23, 2013 1240 1267 1240 1262 0 +13.42(+1.07%)
Sep 20, 2013 1261 1271 1245 1249 0 -16.61(-1.31%)
Sep 19, 2013 1266 1280 1259 1265 0 -4.12(-0.32%)
Sep 18, 2013 1230 1273 1229 1269 0 +32.43(+2.62%)
Sep 17, 2013 1225 1242 1226 1237 0 +9.74(+0.79%)
Sep 16, 2013 1234 1243 1223 1227 0 +1.03(+0.08%)
Sep 13, 2013 1220 1234 1219 1226 0 +4.09(+0.33%)
Sep 12, 2013 1226 1238 1218 1222 0 -5.25(-0.43%)
Sep 11, 2013 1227 1238 1218 1227 0 -5.53(-0.45%)
Sep 10, 2013 1223 1236 1220 1233 0 +8.56(+0.70%)
Sep 09, 2013 1212 1227 1212 1224 0 +8.58(+0.71%)
Sep 06, 2013 1210 1227 1208 1216 0 +5.10(+0.42%)
Sep 05, 2013 1208 1221 1204 1211 0 -3.43(-0.28%)
Sep 04, 2013 1210 1222 1203 1214 0 -19.71(-1.60%)
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.