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, 2016 1095 1099 1085 1094 0 -0.10(-0.01%)
Aug 30, 2016 1107 1113 1091 1094 0 -12.90(-1.16%)
Aug 29, 2016 1102 1113 1100 1107 0 +7.28(+0.66%)
Aug 26, 2016 1121 1130 1097 1100 0 -18.19(-1.63%)
Aug 25, 2016 1117 1125 1113 1118 0 +1.48(+0.13%)
Aug 24, 2016 1117 1121 1108 1117 0 -2.60(-0.23%)
Aug 23, 2016 1124 1131 1118 1119 0 -3.49(-0.31%)
Aug 22, 2016 1121 1128 1116 1123 0 +1.91(+0.17%)
Aug 19, 2016 1127 1130 1113 1121 0 -11.91(-1.05%)
Aug 18, 2016 1121 1134 1118 1133 0 +12.42(+1.11%)
Aug 17, 2016 1106 1124 1096 1120 0 +11.49(+1.04%)
Aug 16, 2016 1121 1123 1106 1109 0 -13.60(-1.21%)
Aug 15, 2016 1135 1141 1120 1123 0 -11.85(-1.04%)
Aug 12, 2016 1139 1145 1132 1134 0 -1.00(-0.09%)
Aug 11, 2016 1135 1140 1127 1135 0 +0.81(+0.07%)
Aug 10, 2016 1135 1140 1128 1135 0 +2.14(+0.19%)
Aug 09, 2016 1134 1140 1126 1132 0 -0.99(-0.09%)
Aug 08, 2016 1137 1147 1128 1133 0 -4.25(-0.37%)
Aug 05, 2016 1150 1154 1132 1138 0 -12.82(-1.11%)
Aug 04, 2016 1152 1162 1143 1150 0 -3.83(-0.33%)
Aug 03, 2016 1160 1166 1146 1154 0 -7.48(-0.64%)
Aug 02, 2016 1166 1171 1155 1162 0 -5.88(-0.50%)
Aug 01, 2016 1168 1175 1161 1168 0 -2.16(-0.18%)
Jul 29, 2016 1161 1176 1158 1170 0 +6.49(+0.56%)
Jul 28, 2016 1158 1168 1153 1163 0 +6.07(+0.52%)
Jul 27, 2016 1166 1170 1147 1157 0 -11.31(-0.97%)
Jul 26, 2016 1176 1179 1163 1169 0 -5.49(-0.47%)
Jul 25, 2016 1176 1179 1166 1174 0 -2.17(-0.18%)
Jul 22, 2016 1164 1180 1160 1176 0 +13.12(+1.13%)
Jul 21, 2016 1160 1167 1153 1163 0 +1.22(+0.11%)
Jul 20, 2016 1165 1169 1157 1162 0 -2.06(-0.18%)
Jul 19, 2016 1165 1169 1157 1164 0 -1.55(-0.13%)
Jul 18, 2016 1166 1172 1161 1166 0 +0.04(+0.00%)
Jul 15, 2016 1166 1173 1159 1165 0 +2.02(+0.17%)
Jul 14, 2016 1166 1171 1157 1163 0 -5.30(-0.45%)
Jul 13, 2016 1167 1174 1159 1169 0 +7.76(+0.67%)
Jul 12, 2016 1170 1175 1157 1161 0 -10.95(-0.93%)
Jul 11, 2016 1171 1177 1160 1172 0 -0.37(-0.03%)
Jul 08, 2016 1172 1173 1160 1172 0 +12.00(+1.03%)
Jul 07, 2016 1179 1182 1156 1160 0 -21.84(-1.85%)
Jul 06, 2016 1182 1182 1182 1182 0 -1.95(-0.16%)
Jul 05, 2016 1178 1190 1171 1184 0 +5.30(+0.45%)
Jul 04, 2016 1179 1179 1179 1179 0 +0.00(+0.00%)
Jul 01, 2016 1184 1189 1166 1179 0 -2.04(-0.17%)
Jun 30, 2016 1159 1182 1154 1181 0 +25.92(+2.24%)
Jun 29, 2016 1156 1165 1147 1155 0 +7.93(+0.69%)
Jun 28, 2016 1144 1152 1129 1147 0 +10.05(+0.88%)
Jun 27, 2016 1125 1143 1118 1137 0 +7.82(+0.69%)
Jun 24, 2016 1110 1142 1106 1129 0 -8.09(-0.71%)
Jun 23, 2016 1132 1139 1125 1137 0 +9.05(+0.80%)
Jun 22, 2016 1132 1137 1124 1128 0 -2.31(-0.20%)
Jun 21, 2016 1126 1137 1118 1130 0 +6.07(+0.54%)
Jun 20, 2016 1130 1134 1116 1124 0 +1.57(+0.14%)
Jun 17, 2016 1121 1129 1110 1123 0 +1.21(+0.11%)
Jun 16, 2016 1112 1124 1107 1122 0 +7.33(+0.66%)
Jun 15, 2016 1120 1125 1108 1114 0 -5.25(-0.47%)
Jun 14, 2016 1115 1123 1107 1120 0 +1.70(+0.15%)
Jun 13, 2016 1118 1127 1113 1118 0 -2.92(-0.26%)
Jun 10, 2016 1122 1130 1114 1121 0 -6.89(-0.61%)
Jun 09, 2016 1117 1130 1113 1128 0 +7.83(+0.70%)
Jun 08, 2016 1113 1123 1108 1120 0 +8.76(+0.79%)
Jun 07, 2016 1110 1118 1105 1111 0 +2.14(+0.19%)
Jun 06, 2016 1110 1117 1101 1109 0 -0.78(-0.07%)
Jun 03, 2016 1102 1115 1099 1110 0 +16.58(+1.52%)
Jun 02, 2016 1090 1096 1080 1093 0 -0.17(-0.02%)
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.