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 (%)
Sep 30, 2014 971.75 980.42 964.68 968.59 0 -2.48(-0.26%)
Sep 29, 2014 963.01 973.83 959.76 971.07 0 +2.18(+0.22%)
Sep 26, 2014 966.03 972.95 957.97 968.89 0 +2.06(+0.21%)
Sep 25, 2014 973.56 977.85 963.84 966.83 0 -23.07(-2.33%)
Sep 19, 2014 989.33 998.82 983.48 989.90 0 +1.85(+0.19%)
Sep 18, 2014 992.12 999.19 981.72 988.05 0 -2.13(-0.22%)
Sep 17, 2014 996.54 1000 986.25 990.18 0 -4.29(-0.43%)
Sep 16, 2014 983.00 998.62 981.13 994.47 0 +8.85(+0.90%)
Sep 15, 2014 985.47 991.92 979.34 985.62 0 +0.03(+0.00%)
Sep 12, 2014 997.51 999.00 981.54 985.59 0 -14.91(-1.49%)
Sep 11, 2014 995.50 1004 990.30 1000 0 -414.77(-29.31%)
Sep 10, 2014 1412 1423 1405 1415 0 -3.55(-0.25%)
Sep 09, 2014 1424 1434 1414 1419 0 -13.70(-0.96%)
Sep 08, 2014 1437 1447 1427 1433 0 -17.06(-1.18%)
Sep 05, 2014 1432 1452 1434 1450 0 +11.23(+0.78%)
Sep 04, 2014 1436 1447 1431 1438 0 -3.38(-0.23%)
Sep 03, 2014 1433 1449 1431 1442 0 +7.90(+0.55%)
Sep 02, 2014 1434 1448 1423 1434 0 -8.20(-0.57%)
Aug 29, 2014 1442 1442 1442 0 +10.67(+0.75%)
Aug 28, 2014 1419 1436 1419 1431 0 +3.80(+0.27%)
Aug 27, 2014 1410 1429 1412 1428 0 +16.16(+1.14%)
Aug 26, 2014 1415 1428 1408 1411 0 -7.28(-0.51%)
Aug 25, 2014 1412 1425 1410 1419 0 +8.20(+0.58%)
Aug 22, 2014 1409 1422 1403 1410 0 -4.48(-0.32%)
Aug 21, 2014 1407 1423 1407 1415 0 +0.64(+0.05%)
Aug 20, 2014 1405 1418 1402 1414 0 +2.67(+0.19%)
Aug 19, 2014 1397 1417 1399 1412 0 +10.42(+0.74%)
Aug 18, 2014 1399 1411 1395 1401 0 +0.13(+0.01%)
Aug 15, 2014 1392 1411 1390 1401 0 +8.24(+0.59%)
Aug 14, 2014 1375 1397 1378 1393 0 +13.84(+1.00%)
Aug 13, 2014 1369 1386 1368 1379 0 +5.46(+0.40%)
Aug 12, 2014 1368 1383 1366 1374 0 -1.52(-0.11%)
Aug 11, 2014 1375 1389 1370 1375 0 +0.49(+0.04%)
Aug 08, 2014 1347 1376 1350 1375 0 +22.91(+1.69%)
Aug 07, 2014 1344 1365 1341 1352 0 +3.20(+0.24%)
Aug 06, 2014 1344 1360 1337 1348 0 -3.94(-0.29%)
Aug 05, 2014 1357 1374 1346 1352 0 -15.94(-1.16%)
Aug 04, 2014 1368 1379 1345 1368 0 -2.62(-0.19%)
Aug 01, 2014 1361 1384 1360 1371 0 +2.77(+0.20%)
Jul 31, 2014 1379 1390 1364 1368 0 -50.18(-3.54%)
Jul 23, 2014 1415 1425 1412 1418 0 -1.01(-0.07%)
Jul 22, 2014 1415 1427 1413 1419 0 +2.54(+0.18%)
Jul 21, 2014 1411 1422 1407 1417 0 -0.56(-0.04%)
Jul 18, 2014 1400 1420 1398 1417 0 +17.33(+1.24%)
Jul 17, 2014 1406 1419 1398 1400 0 -15.52(-1.10%)
Jul 16, 2014 1410 1422 1402 1416 0 +4.91(+0.35%)
Jul 15, 2014 1404 1419 1403 1411 0 +1.79(+0.13%)
Jul 14, 2014 1414 1424 1405 1409 0 -6.00(-0.42%)
Jul 11, 2014 1415 1426 1409 1415 0 -6.80(-0.48%)
Jul 10, 2014 1405 1427 1407 1422 0 +4.92(+0.35%)
Jul 09, 2014 1412 1425 1406 1417 0 +0.39(+0.03%)
Jul 08, 2014 1403 1422 1404 1416 0 +5.14(+0.36%)
Jul 07, 2014 1405 1421 1401 1411 0 -2.31(-0.16%)
Jul 04, 2014 0.3767 1414 1414 1414 0 +0.01(+0.00%)
Jul 03, 2014 1414 1424 1405 1414 0 -8.79(-0.62%)
Jul 02, 2014 1434 1442 1416 1422 0 -17.65(-1.23%)
Jul 01, 2014 1441 1454 1435 1440 0 -5.61(-0.39%)
Jun 30, 2014 1432 1450 1430 1446 0 +9.18(+0.64%)
Jun 27, 2014 1421 1441 1422 1436 0 +6.22(+0.43%)
Jun 26, 2014 1423 1435 1420 1430 0 -1.23(-0.09%)
Jun 25, 2014 1417 1436 1419 1431 0 +7.11(+0.50%)
Jun 24, 2014 1419 1436 1418 1424 0 +1.13(+0.08%)
Jun 23, 2014 1421 1433 1414 1423 0 -1.47(-0.10%)
Jun 20, 2014 1426 1437 1419 1425 0 -4.30(-0.30%)
Jun 19, 2014 1419 1437 1419 1429 0 +6.18(+0.43%)
Jun 18, 2014 1397 1425 1399 1423 0 +22.05(+1.57%)
Jun 17, 2014 1394 1409 1393 1401 0 -0.14(-0.01%)
Jun 16, 2014 1388 1411 1390 1401 0 +6.94(+0.50%)
Jun 13, 2014 1384 1400 1382 1394 0 +4.47(+0.32%)
Jun 12, 2014 1380 1395 1373 1389 0 +5.07(+0.37%)
Jun 11, 2014 1386 1397 1379 1384 0 -9.93(-0.71%)
Jun 10, 2014 1393 1404 1389 1394 0 -10.47(-0.75%)
Jun 06, 2014 1409 1416 1400 1405 0 +0.27(+0.02%)
Jun 05, 2014 1394 1408 1388 1405 0 +12.63(+0.91%)
Jun 04, 2014 1390 1396 1381 1392 0 -1.96(-0.14%)
Jun 03, 2014 1387 1401 1385 1394 0 -2.20(-0.16%)
Jun 02, 2014 1400 1406 1390 1396 0 -3.20(-0.23%)
May 30, 2014 1389 1403 1383 1399 0 +10.41(+0.75%)
May 29, 2014 1383 1393 1378 1389 0 +0.88(+0.06%)
May 28, 2014 1377 1392 1375 1388 0 +5.50(+0.40%)
May 27, 2014 1380 1394 1374 1382 0 +2.95(+0.21%)
May 26, 2014 0.3944 1380 1380 1380 0 +0.00(+0.00%)
May 23, 2014 1376 1386 1370 1380 0 +2.07(+0.15%)
May 22, 2014 1368 1382 1365 1377 0 +9.74(+0.71%)
May 21, 2014 1367 1374 1359 1368 0 +2.90(+0.21%)
May 20, 2014 1362 1377 1357 1365 0 -4.32(-0.32%)
May 19, 2014 1373 1383 1364 1369 0 -9.57(-0.69%)
May 16, 2014 1374 1383 1365 1379 0 +7.35(+0.54%)
May 15, 2014 1368 1382 1363 1371 0 -3.88(-0.28%)
May 14, 2014 1367 1388 1366 1375 0 +3.25(+0.24%)
May 13, 2014 1366 1381 1364 1372 0 +2.08(+0.15%)
May 12, 2014 1371 1384 1364 1370 0 -2.10(-0.15%)
May 09, 2014 1376 1391 1366 1372 0 -11.49(-0.83%)
May 08, 2014 1390 1405 1379 1383 0 -12.33(-0.88%)
May 07, 2014 1377 1400 1376 1396 0 +18.04(+1.31%)
May 06, 2014 1377 1390 1373 1378 0 +0.30(+0.02%)
May 05, 2014 1368 1383 1363 1377 0 +6.94(+0.51%)
May 02, 2014 1379 1389 1360 1371 0 -12.68(-0.92%)
May 01, 2014 1378 1391 1365 1383 0 +5.78(+0.42%)
Apr 30, 2014 1371 1389 1367 1377 0 -1.82(-0.13%)
Apr 29, 2014 1382 1396 1374 1379 0 -3.79(-0.27%)
Apr 28, 2014 1372 1388 1368 1383 0 +7.35(+0.53%)
Apr 25, 2014 1366 1382 1363 1376 0 +1.95(+0.14%)
Apr 24, 2014 1366 1382 1361 1374 0 +6.35(+0.46%)
Apr 23, 2014 1364 1381 1363 1367 0 -2.44(-0.18%)
Apr 22, 2014 1361 1375 1359 1370 0 +5.38(+0.39%)
Apr 21, 2014 1362 1376 1356 1364 0 -2.49(-0.18%)
Apr 17, 2014 1367 1367 1367 0 -6.73(-0.49%)
Apr 16, 2014 1363 1377 1360 1374 0 +10.70(+0.79%)
Apr 15, 2014 1349 1368 1344 1363 0 +9.73(+0.72%)
Apr 14, 2014 1352 1361 1342 1353 0 +7.98(+0.59%)
Apr 11, 2014 1340 1357 1338 1345 0 -4.37(-0.32%)
Apr 10, 2014 1352 1369 1344 1350 0 -7.72(-0.57%)
Apr 09, 2014 1352 1364 1340 1357 0 +2.54(+0.19%)
Apr 08, 2014 1337 1360 1333 1355 0 +13.70(+1.02%)
Apr 07, 2014 1340 1357 1336 1341 0 -4.98(-0.37%)
Apr 04, 2014 1343 1363 1338 1346 0 +3.31(+0.25%)
Apr 03, 2014 1340 1352 1336 1343 0 -1.21(-0.09%)
Apr 02, 2014 1335 1350 1331 1344 0 +4.23(+0.32%)
Apr 01, 2014 1336 1348 1327 1340 0 +0.60(+0.04%)
Mar 31, 2014 1327 1347 1325 1339 0 +11.38(+0.86%)
Mar 28, 2014 1319 1335 1319 1328 0 +3.41(+0.26%)
Mar 27, 2014 1308 1328 1306 1324 0 +11.21(+0.85%)
Mar 26, 2014 1322 1332 1311 1313 0 -10.66(-0.81%)
Mar 25, 2014 1318 1331 1312 1324 0 +4.46(+0.34%)
Mar 24, 2014 1315 1329 1309 1319 0 +2.42(+0.18%)
Mar 21, 2014 1318 1333 1309 1317 0 +7.82(+0.60%)
Mar 20, 2014 1303 1315 1296 1309 0 -3.19(-0.24%)
Mar 19, 2014 1322 1334 1306 1312 0 -14.34(-1.08%)
Mar 18, 2014 1316 1333 1316 1327 0 +7.96(+0.60%)
Mar 17, 2014 1313 1326 1309 1319 0 +3.78(+0.29%)
Mar 14, 2014 1300 1322 1300 1315 0 +8.86(+0.68%)
Mar 13, 2014 1294 1315 1292 1306 0 +8.73(+0.67%)
Mar 12, 2014 1277 1300 1279 1297 0 +10.46(+0.81%)
Mar 11, 2014 1287 1298 1278 1287 0 -5.79(-0.45%)
Mar 10, 2014 1286 1299 1284 1293 0 -1.52(-0.12%)
Mar 07, 2014 1291 1302 1283 1294 0 -3.56(-0.27%)
Mar 06, 2014 1298 1309 1292 1298 0 -4.56(-0.35%)
Mar 05, 2014 1304 1314 1296 1302 0 -8.38(-0.64%)
Mar 04, 2014 1303 1318 1302 1311 0 +10.45(+0.80%)
Mar 03, 2014 1299 1312 1293 1300 0 -14.79(-1.12%)
Feb 28, 2014 1310 1323 1302 1315 0 +7.35(+0.56%)
Feb 27, 2014 1298 1316 1295 1308 0 +5.63(+0.43%)
Feb 26, 2014 1304 1315 1296 1302 0 -3.06(-0.23%)
Feb 25, 2014 1303 1319 1299 1305 0 -2.72(-0.21%)
Feb 24, 2014 1307 1323 1303 1308 0 -1.95(-0.15%)
Feb 21, 2014 1303 1321 1302 1310 0 +2.03(+0.16%)
Feb 20, 2014 1296 1314 1291 1308 0 +11.68(+0.90%)
Feb 19, 2014 1296 1313 1292 1296 0 -7.08(-0.54%)
Feb 18, 2014 1301 1311 1294 1303 0 +2.74(+0.21%)
Feb 14, 2014 1300 1300 1300 0 +7.35(+0.57%)
Feb 13, 2014 1267 1297 1270 1293 0 +14.23(+1.11%)
Feb 12, 2014 1277 1287 1269 1279 0 +0.05(+0.00%)
Feb 11, 2014 1260 1284 1262 1279 0 +13.76(+1.09%)
Feb 10, 2014 1254 1269 1249 1265 0 +3.29(+0.26%)
Feb 07, 2014 1251 1267 1249 1262 0 +12.01(+0.96%)
Feb 06, 2014 1235 1255 1235 1250 0 +10.66(+0.86%)
Feb 05, 2014 1238 1249 1232 1239 0 -10.66(-0.85%)
Feb 04, 2014 1251 1263 1240 1250 0 -1.83(-0.15%)
Feb 03, 2014 1265 1280 1247 1252 0 -18.76(-1.48%)
Jan 31, 2014 1255 1278 1250 1270 0 +4.94(+0.39%)
Jan 30, 2014 1249 1271 1249 1265 0 +15.88(+1.27%)
Jan 29, 2014 1249 1260 1241 1249 0 -4.76(-0.38%)
Jan 28, 2014 1254 1262 1246 1254 0 +0.99(+0.08%)
Jan 27, 2014 1255 1268 1247 1253 0 -2.43(-0.19%)
Jan 24, 2014 1260 1274 1252 1256 0 -16.24(-1.28%)
Jan 23, 2014 1266 1279 1262 1272 0 -3.38(-0.27%)
Jan 22, 2014 1266 1281 1266 1275 0 +6.60(+0.52%)
Jan 21, 2014 1255 1273 1255 1269 0 +10.29(+0.82%)
Jan 20, 2014 0.5083 1258 1258 1258 0 +0.00(+0.00%)
Jan 17, 2014 1254 1266 1250 1258 0 +0.82(+0.07%)
Jan 16, 2014 1245 1261 1245 1258 0 +7.09(+0.57%)
Jan 15, 2014 1246 1258 1245 1250 0 -0.88(-0.07%)
Jan 14, 2014 1247 1260 1243 1251 0 +1.90(+0.15%)
Jan 13, 2014 1253 1264 1245 1249 0 -15.01(-1.19%)
Jan 10, 2014 1256 1274 1252 1264 0 +13.00(+1.04%)
Jan 09, 2014 1247 1259 1242 1251 0 +2.74(+0.22%)
Jan 08, 2014 1248 1258 1241 1249 0 -6.59(-0.52%)
Jan 07, 2014 1245 1262 1244 1255 0 +8.71(+0.70%)
Jan 06, 2014 1245 1256 1240 1247 0 -2.88(-0.23%)
Jan 03, 2014 1247 1258 1241 1250 0 -0.58(-0.05%)
Jan 02, 2014 1262 1270 1246 1250 0 -21.46(-1.69%)
Dec 31, 2013 1272 1272 1272 0 +2.68(+0.21%)
Dec 30, 2013 1262 1277 1262 1269 0 +0.54(+0.04%)
Dec 27, 2013 1262 1276 1261 1268 0 +4.23(+0.33%)
Dec 26, 2013 1264 1274 1260 1264 0 -7.83(-0.62%)
Dec 24, 2013 1272 1272 1272 0 +4.53(+0.36%)
Dec 23, 2013 1257 1278 1261 1267 0 +2.55(+0.20%)
Dec 20, 2013 1256 1274 1251 1265 0 +11.28(+0.90%)
Dec 19, 2013 1251 1263 1242 1254 0 -7.13(-0.57%)
Dec 18, 2013 1243 1266 1234 1261 0 +14.80(+1.19%)
Dec 17, 2013 1240 1254 1238 1246 0 -0.13(-0.01%)
Dec 16, 2013 1237 1255 1237 1246 0 +9.47(+0.77%)
Dec 13, 2013 1232 1244 1228 1237 0 +1.06(+0.09%)
Dec 12, 2013 1231 1244 1226 1236 0 +4.99(+0.41%)
Dec 11, 2013 1244 1248 1227 1231 0 -14.66(-1.18%)
Dec 10, 2013 1247 1257 1239 1245 0 -8.24(-0.66%)
Dec 09, 2013 1250 1262 1244 1253 0 -2.42(-0.19%)
Dec 06, 2013 1250 1264 1243 1256 0 +12.98(+1.04%)
Dec 05, 2013 1241 1253 1235 1243 0 -6.78(-0.54%)
Dec 04, 2013 1240 1256 1234 1250 0 -4.19(-0.33%)
Dec 03, 2013 1246 1263 1243 1254 0 -1.21(-0.10%)
Dec 02, 2013 1265 1271 1248 1255 0 -11.19(-0.88%)
Nov 29, 2013 1260 1276 1261 1266 0 +0.09(+0.01%)
Nov 28, 2013 245.78 1268 1265 1266 0 +0.00(+0.00%)
Nov 27, 2013 1262 1274 1257 1266 0 -1.29(-0.10%)
Nov 26, 2013 1270 1279 1259 1267 0 -8.73(-0.68%)
Nov 25, 2013 1276 1287 1271 1276 0 -3.44(-0.27%)
Nov 22, 2013 1277 1286 1268 1280 0 +3.97(+0.31%)
Nov 21, 2013 1267 1283 1265 1276 0 +5.67(+0.45%)
Nov 20, 2013 1278 1291 1267 1270 0 -12.22(-0.95%)
Nov 19, 2013 1285 1297 1277 1282 0 -8.38(-0.65%)
Nov 18, 2013 1290 1299 1284 1291 0 -2.37(-0.18%)
Nov 15, 2013 1279 1296 1279 1293 0 +6.58(+0.51%)
Nov 14, 2013 1274 1294 1274 1286 0 +13.15(+1.03%)
Nov 12, 2013 1272 1284 1266 1273 0 -8.59(-0.67%)
Nov 11, 2013 1275 1290 1271 1282 0 +0.52(+0.04%)
Nov 08, 2013 1274 1288 1259 1281 0 -3.73(-0.29%)
Nov 07, 2013 1296 1310 1281 1285 0 -14.86(-1.14%)
Nov 06, 2013 1286 1306 1284 1300 0 +12.48(+0.97%)
Nov 05, 2013 1285 1308 1282 1287 0 -6.01(-0.46%)
Nov 04, 2013 1286 1299 1281 1293 0 +5.60(+0.43%)
Nov 01, 2013 1284 1297 1279 1288 0 -0.41(-0.03%)
Oct 31, 2013 1289 1301 1276 1288 0 -6.45(-0.50%)
Oct 30, 2013 1296 1311 1288 1295 0 -5.13(-0.39%)
Oct 29, 2013 1295 1306 1291 1300 0 +1.21(+0.09%)
Oct 28, 2013 1293 1307 1290 1299 0 -0.10(-0.01%)
Oct 25, 2013 1282 1301 1280 1299 0 +11.86(+0.92%)
Oct 24, 2013 1288 1298 1280 1287 0 -4.66(-0.36%)
Oct 23, 2013 1286 1304 1283 1291 0 -2.48(-0.19%)
Oct 22, 2013 1282 1304 1280 1294 0 +10.84(+0.84%)
Oct 21, 2013 1277 1289 1274 1283 0 +0.96(+0.07%)
Oct 18, 2013 1276 1290 1273 1282 0 +5.21(+0.41%)
Oct 17, 2013 1252 1281 1250 1277 0 +17.07(+1.35%)
Oct 16, 2013 1248 1265 1247 1260 0 +10.92(+0.87%)
Oct 15, 2013 1257 1268 1246 1249 0 -16.03(-1.27%)
Oct 14, 2013 1258 1271 1248 1265 0 -3.58(-0.28%)
Oct 11, 2013 1254 1272 1255 1269 0 +6.56(+0.52%)
Oct 10, 2013 1243 1266 1239 1262 0 +21.20(+1.71%)
Oct 09, 2013 1231 1253 1231 1241 0 +6.23(+0.50%)
Oct 08, 2013 1230 1249 1229 1235 0 -0.41(-0.03%)
Oct 07, 2013 1231 1247 1231 1235 0 -8.57(-0.69%)
Oct 04, 2013 1237 1251 1237 1244 0 +1.35(+0.11%)
Oct 03, 2013 1246 1255 1236 1242 0 -14.22(-1.13%)
Oct 02, 2013 1247 1261 1243 1256 0 +1.48(+0.12%)
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.