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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Last Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 31, 2020 1362 1377 1347 1366 0 +0.72(+0.05%)
Jul 30, 2020 1363 1375 1352 1365 0 -9.48(-0.69%)
Jul 29, 2020 1365 1380 1358 1375 0 +13.24(+0.97%)
Jul 28, 2020 1348 1371 1346 1362 0 +10.30(+0.76%)
Jul 27, 2020 1361 1367 1341 1351 0 -8.96(-0.66%)
Jul 24, 2020 1369 1379 1352 1360 0 -6.83(-0.50%)
Jul 23, 2020 1367 1378 1358 1367 0 +1.26(+0.09%)
Jul 22, 2020 1344 1372 1335 1366 0 +16.67(+1.24%)
Jul 21, 2020 1341 1361 1334 1349 0 +12.54(+0.94%)
Jul 20, 2020 1349 1358 1331 1337 0 -15.16(-1.12%)
Jul 17, 2020 1335 1357 1330 1352 0 +21.63(+1.63%)
Jul 16, 2020 1316 1337 1310 1330 0 +13.79(+1.05%)
Jul 15, 2020 1324 1336 1310 1316 0 +2.62(+0.20%)
Jul 14, 2020 1302 1321 1297 1314 0 +12.43(+0.96%)
Jul 13, 2020 1302 1316 1293 1301 0 -0.03(-0.00%)
Jul 10, 2020 1282 1305 1279 1301 0 +19.75(+1.54%)
Jul 09, 2020 1293 1296 1265 1282 0 -15.16(-1.17%)
Jul 08, 2020 1291 1304 1283 1297 0 +5.89(+0.46%)
Jul 07, 2020 1290 1302 1280 1291 0 -10.37(-0.80%)
Jul 06, 2020 1319 1329 1293 1301 0 -6.86(-0.52%)
Jul 02, 2020 1311 1323 1303 1308 0 +5.76(+0.44%)
Jul 01, 2020 1290 1311 1283 1302 0 +13.62(+1.06%)
Jun 30, 2020 1273 1297 1267 1289 0 +14.61(+1.15%)
Jun 29, 2020 1259 1277 1247 1274 0 +21.93(+1.75%)
Jun 26, 2020 1260 1276 1241 1252 0 -10.02(-0.79%)
Jun 25, 2020 1271 1275 1246 1262 0 -11.67(-0.92%)
Jun 24, 2020 1277 1286 1259 1274 0 -12.68(-0.99%)
Jun 23, 2020 1305 1310 1280 1287 0 -7.68(-0.59%)
Jun 22, 2020 1285 1303 1276 1294 0 +9.43(+0.73%)
Jun 19, 2020 1327 1330 1283 1285 0 -27.14(-2.07%)
Jun 18, 2020 1307 1320 1297 1312 0 -2.19(-0.17%)
Jun 17, 2020 1324 1329 1301 1314 0 -5.65(-0.43%)
Jun 16, 2020 1339 1350 1311 1320 0 +6.40(+0.49%)
Jun 15, 2020 1283 1324 1271 1313 0 +11.94(+0.92%)
Jun 12, 2020 1322 1325 1283 1302 0 +3.25(+0.25%)
Jun 11, 2020 1325 1332 1290 1298 0 -50.98(-3.78%)
Jun 10, 2020 1359 1370 1343 1349 0 -9.60(-0.71%)
Jun 09, 2020 1371 1375 1345 1359 0 -25.47(-1.84%)
Jun 08, 2020 1364 1390 1356 1384 0 +20.96(+1.54%)
Jun 05, 2020 1359 1387 1351 1363 0 +20.84(+1.55%)
Jun 04, 2020 1349 1358 1326 1342 0 -14.89(-1.10%)
Jun 03, 2020 1348 1366 1341 1357 0 +17.39(+1.30%)
Jun 02, 2020 1332 1345 1321 1340 0 +13.19(+0.99%)
Jun 01, 2020 1320 1339 1310 1327 0 +6.53(+0.49%)
May 29, 2020 1304 1328 1291 1320 0 +12.71(+0.97%)
May 28, 2020 1301 1319 1292 1308 0 +21.48(+1.67%)
May 27, 2020 1296 1301 1266 1286 0 +5.87(+0.46%)
May 26, 2020 1290 1303 1273 1280 0 +13.63(+1.08%)
May 25, 2020 1257 1270 1248 1267 0 +0.01(+0.00%)
May 22, 2020 1257 1270 1248 1267 0 +7.08(+0.56%)
May 21, 2020 1264 1276 1253 1260 0 -5.45(-0.43%)
May 20, 2020 1270 1282 1255 1265 0 +5.54(+0.44%)
May 19, 2020 1276 1286 1255 1259 0 -20.45(-1.60%)
May 18, 2020 1266 1291 1257 1280 0 +44.69(+3.62%)
May 15, 2020 1232 1247 1211 1235 0 -1.34(-0.11%)
May 14, 2020 1223 1242 1197 1237 0 +3.38(+0.27%)
May 13, 2020 1244 1250 1218 1233 0 -15.25(-1.22%)
May 12, 2020 1270 1277 1245 1248 0 -20.20(-1.59%)
May 11, 2020 1259 1277 1242 1269 0 +1.13(+0.09%)
May 08, 2020 1266 1280 1253 1267 0 +11.79(+0.94%)
May 07, 2020 1269 1287 1249 1256 0 +3.98(+0.32%)
May 06, 2020 1290 1295 1248 1252 0 -36.57(-2.84%)
May 05, 2020 1278 1303 1272 1288 0 +13.89(+1.09%)
May 04, 2020 1259 1281 1246 1274 0 +10.77(+0.85%)
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.