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

Utilities Sector (CIX: MSECTOR9 )

1,614.24 -6.06 (-0.37%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 30, 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 (%)
Mar 31, 2015 996.27 1005 989.75 997.64 0 -1.99(-0.20%)
Mar 30, 2015 993.32 1006 988.44 999.63 0 +10.02(+1.01%)
Mar 27, 2015 986.37 997.42 981.14 989.61 0 +3.98(+0.40%)
Mar 26, 2015 994.70 1002 981.96 985.63 0 -9.69(-0.97%)
Mar 25, 2015 1008 1014 993.31 995.32 0 -8.41(-0.84%)
Mar 24, 2015 1010 1018 999.54 1004 0 -6.95(-0.69%)
Mar 23, 2015 1010 1018 1005 1011 0 +0.01(+0.00%)
Mar 20, 2015 1004 1016 998.85 1011 0 +12.41(+1.24%)
Mar 19, 2015 1002 1011 993.09 998.25 0 -8.50(-0.84%)
Mar 18, 2015 983.21 1012 977.94 1007 0 +23.42(+2.38%)
Mar 17, 2015 976.12 988.12 972.33 983.33 0 +6.10(+0.62%)
Mar 16, 2015 969.42 985.67 966.13 977.23 0 +11.18(+1.16%)
Mar 13, 2015 973.43 975.01 955.50 966.05 0 -10.60(-1.08%)
Mar 12, 2015 968.14 982.11 964.28 976.65 0 +13.20(+1.37%)
Mar 11, 2015 967.29 973.50 958.44 963.45 0 -3.96(-0.41%)
Mar 10, 2015 968.12 978.53 962.12 967.40 0 -6.10(-0.63%)
Mar 09, 2015 973.23 981.61 967.83 973.51 0 +1.34(+0.14%)
Mar 06, 2015 986.87 990.12 966.46 972.16 0 -25.82(-2.59%)
Mar 05, 2015 995.22 1004 991.10 997.98 0 +5.45(+0.55%)
Mar 04, 2015 992.53 1004 986.68 992.53 0 -9.45(-0.94%)
Mar 03, 2015 1001 1005 998.87 1002 0 +4.07(+0.41%)
Mar 02, 2015 1011 1013 989.23 997.91 0 -14.19(-1.40%)
Feb 27, 2015 1011 1018 1003 1012 0 +2.83(+0.28%)
Feb 26, 2015 1016 1018 1005 1009 0 -9.12(-0.90%)
Feb 25, 2015 1026 1033 1014 1018 0 -7.21(-0.70%)
Feb 24, 2015 1020 1032 1014 1026 0 +5.74(+0.56%)
Feb 23, 2015 1014 1023 1007 1020 0 +5.06(+0.50%)
Feb 20, 2015 1014 1020 1003 1015 0 +1.12(+0.11%)
Feb 19, 2015 1019 1025 1007 1014 0 -6.49(-0.64%)
Feb 18, 2015 1000 1023 996.59 1020 0 +17.39(+1.73%)
Feb 17, 2015 1002 1012 993.12 1003 0 -1.99(-0.20%)
Feb 13, 2015 1005 1005 1005 1005 0 -11.05(-1.09%)
Feb 12, 2015 1017 1023 1007 1016 0 +3.95(+0.39%)
Feb 11, 2015 1023 1027 1006 1012 0 -16.13(-1.57%)
Feb 10, 2015 1016 1031 1010 1028 0 +13.90(+1.37%)
Feb 09, 2015 1022 1031 1008 1014 0 -9.24(-0.90%)
Feb 06, 2015 1054 1056 1017 1023 0 -35.01(-3.31%)
Feb 05, 2015 1051 1064 1044 1058 0 +9.82(+0.94%)
Feb 04, 2015 1060 1066 1044 1049 0 -15.11(-1.42%)
Feb 03, 2015 1055 1068 1049 1064 0 +8.60(+0.82%)
Feb 02, 2015 1048 1059 1038 1055 0 +9.28(+0.89%)
Jan 30, 2015 1062 1070 1042 1046 0 -23.29(-2.18%)
Jan 29, 2015 1062 1072 1055 1069 0 +12.63(+1.20%)
Jan 28, 2015 1067 1078 1053 1056 0 -11.61(-1.09%)
Jan 27, 2015 1060 1074 1058 1068 0 +1.23(+0.12%)
Jan 26, 2015 1063 1070 1053 1067 0 +1.45(+0.14%)
Jan 23, 2015 1066 1074 1059 1065 0 -0.41(-0.04%)
Jan 22, 2015 1066 1071 1058 1066 0 +1.53(+0.14%)
Jan 21, 2015 1054 1068 1046 1064 0 +8.91(+0.84%)
Jan 20, 2015 1056 1062 1043 1055 0 +1.25(+0.12%)
Jan 19, 2015 1041 1056 1036 1054 0 +0.01(+0.00%)
Jan 16, 2015 1041 1056 1036 1054 0 +12.89(+1.24%)
Jan 15, 2015 1041 1045 1036 1041 0 +1.67(+0.16%)
Jan 14, 2015 1023 1042 1017 1040 0 +9.04(+0.88%)
Jan 13, 2015 1030 1030 1030 1030 0 +3.31(+0.32%)
Jan 12, 2015 1034 1038 1018 1027 0 -5.62(-0.54%)
Jan 09, 2015 1040 1045 1026 1033 0 -6.32(-0.61%)
Jan 08, 2015 1034 1046 1030 1039 0 +8.87(+0.86%)
Jan 07, 2015 1026 1037 1017 1030 0 +12.12(+1.19%)
Jan 06, 2015 1025 1038 1013 1018 0 -5.86(-0.57%)
Jan 05, 2015 1038 1042 1019 1024 0 -18.63(-1.79%)
Jan 02, 2015 1038 1047 1030 1043 0 +5.12(+0.49%)
Dec 31, 2014 1037 1037 1037 1037 0 -15.30(-1.45%)
Dec 30, 2014 1070 1073 1050 1053 0 -21.07(-1.96%)
Dec 29, 2014 1056 1080 1055 1074 0 +16.98(+1.61%)
Dec 26, 2014 1052 1065 1049 1057 0 +7.99(+0.76%)
Dec 24, 2014 1049 1049 1049 1049 0 +13.20(+1.27%)
Dec 23, 2014 1033 1041 1027 1036 0 +4.39(+0.43%)
Dec 22, 2014 1028 1035 1020 1031 0 +4.85(+0.47%)
Dec 19, 2014 1030 1038 1017 1026 0 -0.97(-0.09%)
Dec 18, 2014 1016 1030 1008 1027 0 +19.76(+1.96%)
Dec 17, 2014 991.23 1013 987.66 1008 0 +19.60(+1.98%)
Dec 16, 2014 988.04 1004 987.88 988.04 0 -1.47(-0.15%)
Dec 15, 2014 1003 1009 982.44 989.51 0 -12.17(-1.22%)
Dec 12, 2014 1008 1018 997.84 1002 0 -11.07(-1.09%)
Dec 11, 2014 1009 1023 1005 1013 0 +4.60(+0.46%)
Dec 10, 2014 1023 1030 1006 1008 0 -16.26(-1.59%)
Dec 09, 2014 1014 1029 1009 1024 0 +7.34(+0.72%)
Dec 08, 2014 1019 1032 1008 1017 0 -3.73(-0.37%)
Dec 05, 2014 1020 1028 1013 1021 0 -4.89(-0.48%)
Dec 04, 2014 1026 1034 1019 1026 0 -0.18(-0.02%)
Dec 03, 2014 1026 1034 1018 1026 0 -0.23(-0.02%)
Dec 02, 2014 1019 1031 1014 1026 0 +5.85(+0.57%)
Dec 01, 2014 1021 1032 1012 1020 0 -6.10(-0.59%)
Nov 28, 2014 1025 1037 1018 1026 0 -1.51(-0.15%)
Nov 27, 2014 1028 1028 1028 1028 0 -0.01(-0.00%)
Nov 26, 2014 1023 1032 1019 1028 0 +6.65(+0.65%)
Nov 25, 2014 1025 1030 1015 1021 0 -0.46(-0.05%)
Nov 24, 2014 1029 1034 1018 1022 0 -6.79(-0.66%)
Nov 21, 2014 1031 1037 1019 1028 0 +5.93(+0.58%)
Nov 20, 2014 1021 1029 1016 1023 0 -2.34(-0.23%)
Nov 19, 2014 1022 1030 1015 1025 0 +1.09(+0.11%)
Nov 18, 2014 1020 1031 1016 1024 0 +5.34(+0.52%)
Nov 17, 2014 1010 1022 1006 1018 0 +6.72(+0.66%)
Nov 14, 2014 1013 1019 1006 1012 0 -2.83(-0.28%)
Nov 13, 2014 1026 1030 1011 1015 0 -10.27(-1.00%)
Nov 12, 2014 1030 1034 1017 1025 0 -12.76(-1.23%)
Nov 11, 2014 1038 1043 1030 1038 0 +0.23(+0.02%)
Nov 10, 2014 1037 1044 1029 1037 0 +1.72(+0.17%)
Nov 07, 2014 1026 1039 1022 1036 0 +8.59(+0.84%)
Nov 06, 2014 1037 1042 1018 1027 0 -13.35(-1.28%)
Nov 05, 2014 1033 1046 1024 1040 0 +12.82(+1.25%)
Nov 04, 2014 1030 1039 1019 1028 0 -4.76(-0.46%)
Nov 03, 2014 1030 1040 1024 1032 0 +0.19(+0.02%)
Oct 31, 2014 1032 1039 1021 1032 0 +19.65(+1.94%)
Oct 30, 2014 1003 1014 1000 1012 0 +10.84(+1.08%)
Oct 28, 2014 995.60 1003 992.12 1002 0 -0.27(-0.03%)
Oct 27, 2014 1002 1007 997.18 1002 0 -4.24(-0.42%)
Oct 24, 2014 999.29 1010 994.90 1006 0 +9.35(+0.94%)
Oct 23, 2014 996.55 1007 989.83 996.82 0 +3.47(+0.35%)
Oct 21, 2014 988.33 997.44 982.13 993.35 0 +6.70(+0.68%)
Oct 20, 2014 971.76 988.64 969.47 986.65 0 +14.26(+1.47%)
Oct 17, 2014 975.96 981.97 962.42 972.39 0 +4.63(+0.48%)
Oct 16, 2014 950.47 975.13 945.45 967.76 0 +4.65(+0.48%)
Oct 15, 2014 967.01 977.33 941.87 963.11 0 -11.08(-1.14%)
Oct 14, 2014 971.30 987.09 960.26 974.18 0 +5.28(+0.54%)
Oct 13, 2014 974.68 986.93 963.90 968.91 0 -2.04(-0.21%)
Oct 10, 2014 970.05 982.97 963.41 970.94 0 +2.25(+0.23%)
Oct 09, 2014 988.18 993.62 966.39 968.69 0 -20.42(-2.06%)
Oct 08, 2014 972.89 991.87 966.41 989.11 0 +17.69(+1.82%)
Oct 07, 2014 969.84 982.27 965.54 971.41 0 -0.26(-0.03%)
Oct 06, 2014 974.59 980.34 965.37 971.67 0 +0.68(+0.07%)
Oct 03, 2014 968.61 975.31 960.15 970.99 0 +5.67(+0.59%)
Oct 02, 2014 964.93 973.20 957.09 965.33 0 -0.85(-0.09%)
Oct 01, 2014 969.11 978.68 961.90 966.18 0 -2.41(-0.25%)
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%)
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.