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 (%)
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.