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%)
Streaming Delayed 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 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%)
Jun 01, 2016 1083 1096 1079 1093 0 +4.44(+0.41%)
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%)
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.