Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Sector (CIX: MSECTOR9 )

1,620.30 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Feb 28, 2020 1383 1395 1342 1373 0 -39.71(-2.81%)
Feb 27, 2020 1463 1477 1410 1413 0 -55.98(-3.81%)
Feb 26, 2020 1482 1498 1465 1469 0 -10.93(-0.74%)
Feb 25, 2020 1511 1516 1477 1480 0 -29.06(-1.93%)
Feb 24, 2020 1517 1527 1503 1509 0 -19.38(-1.27%)
Feb 21, 2020 1528 1539 1521 1529 0 -1.82(-0.12%)
Feb 20, 2020 1531 1540 1519 1530 0 -4.37(-0.28%)
Feb 19, 2020 1541 1552 1529 1535 0 -6.39(-0.41%)
Feb 18, 2020 1541 1550 1534 1541 0 +3.47(+0.23%)
Feb 14, 2020 1529 1542 1523 1538 0 +11.76(+0.77%)
Feb 13, 2020 1515 1530 1510 1526 0 +8.64(+0.57%)
Feb 12, 2020 1512 1523 1506 1517 0 +2.33(+0.15%)
Feb 11, 2020 1517 1524 1511 1515 0 +2.89(+0.19%)
Feb 10, 2020 1509 1517 1503 1512 0 +3.82(+0.25%)
Feb 07, 2020 1516 1522 1505 1508 0 -5.26(-0.35%)
Feb 06, 2020 1514 1522 1506 1513 0 -0.57(-0.04%)
Feb 05, 2020 1510 1521 1503 1514 0 +5.70(+0.38%)
Feb 04, 2020 1519 1527 1505 1508 0 -10.05(-0.66%)
Feb 03, 2020 1516 1524 1509 1518 0 +6.29(+0.42%)
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%)
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.