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 (%)
Jan 31, 2020 1519 1527 1504 1512 0 -10.04(-0.66%)
Jan 30, 2020 1512 1526 1506 1522 0 +5.49(+0.36%)
Jan 29, 2020 1516 1523 1507 1517 0 +1.00(+0.07%)
Jan 28, 2020 1510 1522 1504 1516 0 +8.95(+0.59%)
Jan 27, 2020 1511 1522 1500 1507 0 -9.05(-0.60%)
Jan 24, 2020 1515 1525 1508 1516 0 +0.04(+0.00%)
Jan 23, 2020 1500 1518 1496 1516 0 +14.85(+0.99%)
Jan 22, 2020 1502 1511 1494 1501 0 +4.57(+0.31%)
Jan 21, 2020 1485 1501 1478 1496 0 +10.97(+0.74%)
Jan 20, 2020 1474 1488 1469 1485 0 +0.00(+0.00%)
Jan 17, 2020 1474 1488 1469 1485 0 +14.20(+0.97%)
Jan 16, 2020 1461 1475 1458 1471 0 +13.18(+0.90%)
Jan 15, 2020 1443 1462 1441 1458 0 +18.72(+1.30%)
Jan 14, 2020 1436 1443 1427 1439 0 +4.32(+0.30%)
Jan 13, 2020 1425 1441 1422 1435 0 +11.69(+0.82%)
Jan 10, 2020 1423 1430 1418 1423 0 +2.86(+0.20%)
Jan 09, 2020 1414 1424 1407 1420 0 +6.62(+0.47%)
Jan 08, 2020 1413 1423 1405 1414 0 -0.92(-0.07%)
Jan 07, 2020 1417 1423 1407 1415 0 -4.85(-0.34%)
Jan 06, 2020 1420 1429 1413 1420 0 -1.66(-0.12%)
Jan 03, 2020 1416 1431 1413 1421 0 +2.51(+0.18%)
Jan 02, 2020 1440 1442 1411 1419 0 -19.25(-1.34%)
Dec 31, 2019 1435 1444 1429 1438 0 +3.07(+0.21%)
Dec 30, 2019 1431 1440 1426 1435 0 +0.53(+0.04%)
Dec 27, 2019 1431 1437 1425 1434 0 +4.25(+0.30%)
Dec 26, 2019 1427 1434 1422 1430 0 +4.82(+0.34%)
Dec 24, 2019 1425 1430 1418 1425 0 -0.25(-0.02%)
Dec 23, 2019 1437 1442 1417 1425 0 -9.75(-0.68%)
Dec 20, 2019 1433 1444 1423 1435 0 +8.10(+0.57%)
Dec 19, 2019 1426 1434 1418 1427 0 +1.43(+0.10%)
Dec 18, 2019 1420 1430 1410 1426 0 +8.00(+0.56%)
Dec 17, 2019 1417 1429 1411 1418 0 +3.39(+0.24%)
Dec 16, 2019 1399 1417 1394 1414 0 +17.09(+1.22%)
Dec 13, 2019 1393 1405 1383 1397 0 +3.76(+0.27%)
Dec 12, 2019 1403 1411 1387 1393 0 -12.64(-0.90%)
Dec 11, 2019 1400 1411 1392 1406 0 +2.71(+0.19%)
Dec 10, 2019 1401 1411 1395 1403 0 +2.31(+0.16%)
Dec 09, 2019 1405 1410 1395 1401 0 -1.76(-0.13%)
Dec 06, 2019 1403 1413 1398 1403 0 -1.28(-0.09%)
Dec 05, 2019 1397 1407 1392 1404 0 +4.72(+0.34%)
Dec 04, 2019 1387 1405 1385 1399 0 +10.85(+0.78%)
Dec 03, 2019 1386 1395 1380 1389 0 +5.33(+0.39%)
Dec 02, 2019 1390 1394 1376 1383 0 -7.93(-0.57%)
Nov 29, 2019 1395 1403 1387 1391 0 -2.18(-0.16%)
Nov 28, 2019 1390 1397 1383 1393 0 +0.00(+0.00%)
Nov 27, 2019 1390 1397 1384 1393 0 +3.55(+0.26%)
Nov 26, 2019 1384 1395 1377 1390 0 +6.49(+0.47%)
Nov 25, 2019 1384 1391 1375 1383 0 +0.77(+0.06%)
Nov 22, 2019 1387 1392 1372 1383 0 -1.63(-0.12%)
Nov 21, 2019 1392 1396 1377 1384 0 -7.29(-0.52%)
Nov 20, 2019 1381 1396 1376 1391 0 +10.16(+0.74%)
Nov 19, 2019 1379 1390 1371 1381 0 -0.27(-0.02%)
Nov 18, 2019 1383 1396 1376 1382 0 -0.16(-0.01%)
Nov 15, 2019 1376 1386 1366 1382 0 +6.00(+0.44%)
Nov 14, 2019 1378 1388 1368 1376 0 +0.14(+0.01%)
Nov 13, 2019 1366 1382 1360 1376 0 +12.32(+0.90%)
Nov 12, 2019 1361 1371 1354 1363 0 +1.34(+0.10%)
Nov 11, 2019 1369 1376 1358 1362 0 -7.14(-0.52%)
Nov 08, 2019 1373 1383 1359 1369 0 -8.28(-0.60%)
Nov 07, 2019 1395 1401 1366 1377 0 -23.93(-1.71%)
Nov 06, 2019 1398 1412 1391 1401 0 +5.51(+0.39%)
Nov 05, 2019 1402 1411 1384 1396 0 -7.78(-0.55%)
Nov 04, 2019 1422 1427 1396 1404 0 -19.33(-1.36%)
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.