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 (%)
May 31, 2016 1087 1096 1080 1089 0 +2.17(+0.20%)
May 30, 2016 1087 1087 1087 1087 0 +0.00(+0.00%)
May 27, 2016 1083 1089 1078 1087 0 +3.42(+0.32%)
May 26, 2016 1075 1087 1071 1083 0 +10.53(+0.98%)
May 25, 2016 1075 1082 1065 1073 0 -2.90(-0.27%)
May 24, 2016 1066 1078 1061 1076 0 +14.25(+1.34%)
May 23, 2016 1069 1073 1059 1061 0 -7.48(-0.70%)
May 20, 2016 1069 1074 1060 1069 0 -1.51(-0.14%)
May 19, 2016 1059 1072 1050 1070 0 +7.22(+0.68%)
May 18, 2016 1073 1085 1056 1063 0 -16.32(-1.51%)
May 17, 2016 1096 1101 1072 1079 0 -19.05(-1.73%)
May 16, 2016 1093 1102 1087 1099 0 +3.95(+0.36%)
May 13, 2016 1097 1103 1087 1095 0 -5.99(-0.54%)
May 12, 2016 1098 1108 1090 1101 0 +3.85(+0.35%)
May 11, 2016 1097 1102 1086 1097 0 -0.04(-0.00%)
May 10, 2016 1095 1102 1089 1097 0 +3.38(+0.31%)
May 09, 2016 1091 1099 1084 1093 0 +3.25(+0.30%)
May 06, 2016 1086 1096 1075 1090 0 +1.29(+0.12%)
May 05, 2016 1095 1106 1083 1089 0 -7.87(-0.72%)
May 04, 2016 1083 1105 1078 1097 0 +8.60(+0.79%)
May 03, 2016 1091 1098 1080 1088 0 -5.41(-0.49%)
May 02, 2016 1084 1099 1078 1094 0 +10.50(+0.97%)
Apr 29, 2016 1073 1087 1064 1083 0 +5.61(+0.52%)
Apr 28, 2016 1068 1085 1063 1077 0 -0.76(-0.07%)
Apr 27, 2016 1070 1084 1062 1078 0 +1.90(+0.18%)
Apr 26, 2016 1073 1083 1068 1076 0 +7.20(+0.67%)
Apr 25, 2016 1065 1072 1058 1069 0 +6.28(+0.59%)
Apr 22, 2016 1056 1068 1052 1063 0 +8.10(+0.77%)
Apr 21, 2016 1076 1078 1050 1055 0 -25.93(-2.40%)
Apr 20, 2016 1101 1105 1078 1081 0 -21.83(-1.98%)
Apr 19, 2016 1096 1106 1090 1102 0 +8.36(+0.76%)
Apr 18, 2016 1085 1096 1078 1094 0 +5.23(+0.48%)
Apr 15, 2016 1080 1093 1076 1089 0 +8.42(+0.78%)
Apr 14, 2016 1080 1086 1074 1080 0 -2.03(-0.19%)
Apr 13, 2016 1088 1090 1073 1082 0 -2.51(-0.23%)
Apr 12, 2016 1077 1088 1072 1085 0 +9.00(+0.84%)
Apr 11, 2016 1082 1088 1073 1076 0 -1.49(-0.14%)
Apr 08, 2016 1074 1085 1071 1077 0 +9.35(+0.88%)
Apr 07, 2016 1064 1075 1061 1068 0 +1.22(+0.11%)
Apr 06, 2016 1065 1072 1057 1067 0 +1.28(+0.12%)
Apr 05, 2016 1079 1083 1063 1066 0 -17.05(-1.57%)
Apr 04, 2016 1088 1092 1076 1083 0 -5.02(-0.46%)
Apr 01, 2016 1079 1091 1073 1088 0 +1.88(+0.17%)
Mar 31, 2016 1083 1093 1077 1086 0 +3.11(+0.29%)
Mar 30, 2016 1086 1092 1076 1083 0 -0.17(-0.02%)
Mar 29, 2016 1064 1085 1060 1083 0 +18.92(+1.78%)
Mar 28, 2016 1067 1074 1058 1064 0 -1.69(-0.16%)
Mar 24, 2016 1066 1066 1066 1066 0 +5.57(+0.53%)
Mar 23, 2016 1061 1069 1052 1060 0 -2.16(-0.20%)
Mar 22, 2016 1061 1070 1055 1062 0 -1.32(-0.12%)
Mar 21, 2016 1065 1073 1055 1064 0 -4.13(-0.39%)
Mar 18, 2016 1078 1083 1062 1068 0 -8.91(-0.83%)
Mar 17, 2016 1064 1081 1059 1077 0 +15.88(+1.50%)
Mar 16, 2016 1050 1064 1040 1061 0 +8.83(+0.84%)
Mar 15, 2016 1046 1059 1041 1052 0 +0.96(+0.09%)
Mar 14, 2016 1051 1057 1044 1051 0 -2.09(-0.20%)
Mar 11, 2016 1056 1062 1046 1053 0 +3.56(+0.34%)
Mar 10, 2016 1050 1060 1037 1049 0 +0.40(+0.04%)
Mar 09, 2016 1044 1056 1040 1049 0 +6.41(+0.61%)
Mar 08, 2016 1036 1049 1028 1043 0 +5.41(+0.52%)
Mar 07, 2016 1032 1044 1025 1037 0 -0.52(-0.05%)
Mar 04, 2016 1029 1043 1020 1038 0 +6.16(+0.60%)
Mar 03, 2016 1027 1036 1013 1032 0 +3.68(+0.36%)
Mar 02, 2016 1016 1030 1000 1028 0 +16.66(+1.65%)
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.