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 30, 2017 1255 1268 1246 1260 0 +5.33(+0.42%)
Nov 29, 2017 1248 1263 1239 1254 0 +3.37(+0.27%)
Nov 28, 2017 1248 1256 1242 1251 0 +6.06(+0.49%)
Nov 27, 2017 1242 1251 1236 1245 0 +2.82(+0.23%)
Nov 24, 2017 1244 1250 1237 1242 0 +0.92(+0.07%)
Nov 23, 2017 1243 1248 1234 1241 0 -0.01(-0.00%)
Nov 22, 2017 1243 1248 1234 1241 0 -0.37(-0.03%)
Nov 21, 2017 1240 1249 1234 1241 0 +5.36(+0.43%)
Nov 20, 2017 1240 1246 1228 1236 0 -3.64(-0.29%)
Nov 17, 2017 1242 1249 1231 1240 0 -5.80(-0.47%)
Nov 16, 2017 1245 1252 1237 1246 0 +0.96(+0.08%)
Nov 15, 2017 1256 1263 1241 1245 0 -10.60(-0.84%)
Nov 14, 2017 1242 1260 1237 1255 0 +9.71(+0.78%)
Nov 13, 2017 1236 1251 1231 1245 0 +9.10(+0.74%)
Nov 10, 2017 1237 1245 1229 1236 0 -5.02(-0.40%)
Nov 09, 2017 1240 1251 1231 1241 0 -3.96(-0.32%)
Nov 08, 2017 1241 1251 1232 1245 0 +3.67(+0.30%)
Nov 07, 2017 1234 1249 1226 1242 0 +8.66(+0.70%)
Nov 06, 2017 1233 1242 1225 1233 0 +1.16(+0.09%)
Nov 03, 2017 1228 1242 1220 1232 0 -1.25(-0.10%)
Nov 02, 2017 1226 1242 1217 1233 0 +11.12(+0.91%)
Nov 01, 2017 1229 1235 1215 1222 0 -4.15(-0.34%)
Oct 31, 2017 1225 1234 1218 1226 0 +0.32(+0.03%)
Oct 30, 2017 1228 1234 1218 1226 0 -3.79(-0.31%)
Oct 27, 2017 1219 1235 1214 1230 0 +9.34(+0.77%)
Oct 26, 2017 1222 1232 1213 1220 0 +2.52(+0.21%)
Oct 25, 2017 1222 1227 1201 1218 0 -6.26(-0.51%)
Oct 24, 2017 1231 1236 1216 1224 0 -6.61(-0.54%)
Oct 23, 2017 1234 1238 1224 1231 0 -3.14(-0.25%)
Oct 20, 2017 1235 1241 1226 1234 0 -0.52(-0.04%)
Oct 19, 2017 1226 1236 1223 1234 0 +11.50(+0.94%)
Oct 18, 2017 1222 1230 1214 1223 0 -0.57(-0.05%)
Oct 17, 2017 1215 1229 1210 1223 0 +7.97(+0.66%)
Oct 16, 2017 1216 1224 1203 1215 0 -0.96(-0.08%)
Oct 13, 2017 1227 1232 1211 1216 0 -5.79(-0.47%)
Oct 12, 2017 1217 1229 1210 1222 0 +4.22(+0.35%)
Oct 11, 2017 1211 1224 1208 1218 0 +5.83(+0.48%)
Oct 10, 2017 1207 1216 1201 1212 0 +10.62(+0.88%)
Oct 09, 2017 1202 1208 1197 1201 0 +1.98(+0.17%)
Oct 06, 2017 1197 1204 1190 1199 0 -2.51(-0.21%)
Oct 05, 2017 1200 1207 1192 1202 0 +2.12(+0.18%)
Oct 04, 2017 1191 1203 1186 1200 0 +9.27(+0.78%)
Oct 03, 2017 1191 1196 1181 1191 0 -0.84(-0.07%)
Oct 02, 2017 1185 1197 1180 1191 0 +8.60(+0.73%)
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%)
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.