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 (%)
Aug 31, 2009 1084 1090 1070 1077 0 -12.74(-1.17%)
Aug 28, 2009 1102 1106 1082 1090 0 -5.56(-0.51%)
Aug 27, 2009 1094 1102 1082 1096 0 -0.19(-0.02%)
Aug 26, 2009 1094 1103 1084 1096 0 +0.66(+0.06%)
Aug 25, 2009 1100 1110 1089 1095 0 -3.35(-0.30%)
Aug 24, 2009 1102 1109 1090 1099 0 -1.29(-0.12%)
Aug 21, 2009 1091 1106 1083 1100 0 +14.92(+1.38%)
Aug 20, 2009 1075 1088 1069 1085 0 +8.83(+0.82%)
Aug 19, 2009 1057 1080 1055 1076 0 +10.35(+0.97%)
Aug 18, 2009 1061 1072 1053 1066 0 +6.94(+0.66%)
Aug 17, 2009 1062 1069 1049 1059 0 -16.71(-1.55%)
Aug 14, 2009 1083 1088 1064 1076 0 -7.08(-0.65%)
Aug 13, 2009 1085 1093 1069 1083 0 -1.70(-0.16%)
Aug 12, 2009 1074 1095 1068 1084 0 +1.89(+0.17%)
Aug 11, 2009 1085 1093 1072 1082 0 -6.46(-0.59%)
Aug 10, 2009 1081 1095 1071 1089 0 +2.58(+0.24%)
Aug 07, 2009 1086 1099 1074 1086 0 +6.12(+0.57%)
Aug 06, 2009 1089 1097 1069 1080 0 -8.56(-0.79%)
Aug 05, 2009 1100 1106 1075 1089 0 -8.69(-0.79%)
Aug 04, 2009 1096 1108 1085 1097 0 -2.24(-0.20%)
Aug 03, 2009 1098 1108 1084 1100 0 +12.72(+1.17%)
Jul 31, 2009 1089 1101 1077 1087 0 -3.67(-0.34%)
Jul 30, 2009 1086 1104 1074 1091 0 +10.56(+0.98%)
Jul 29, 2009 1081 1091 1065 1080 0 -7.43(-0.68%)
Jul 28, 2009 1088 1098 1072 1088 0 -4.28(-0.39%)
Jul 27, 2009 1089 1100 1080 1092 0 +17.43(+1.62%)
Jul 25, 2009 1060 1079 1051 1074 0 -17.37(-1.59%)
Jul 24, 2009 1081 1097 1071 1092 0 +7.49(+0.69%)
Jul 23, 2009 1060 1093 1057 1084 0 +24.73(+2.33%)
Jul 22, 2009 1056 1070 1049 1060 0 -1.53(-0.14%)
Jul 21, 2009 1058 1070 1047 1061 0 +31.79(+3.09%)
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%)
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.