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, 2015 929.73 942.09 924.20 939.14 0 +15.79(+1.71%)
Sep 29, 2015 924.18 931.30 916.60 923.35 0 -0.02(-0.00%)
Sep 28, 2015 931.25 937.36 919.73 923.37 0 -10.20(-1.09%)
Sep 25, 2015 931.01 945.00 924.37 933.58 0 +6.68(+0.72%)
Sep 24, 2015 915.86 930.95 911.67 926.90 0 +6.75(+0.73%)
Sep 23, 2015 921.03 929.25 913.22 920.15 0 -0.71(-0.08%)
Sep 22, 2015 924.15 931.48 914.68 920.87 0 -9.12(-0.98%)
Sep 21, 2015 928.58 937.40 923.30 929.99 0 +4.45(+0.48%)
Sep 18, 2015 921.07 937.09 916.89 925.54 0 -4.49(-0.48%)
Sep 17, 2015 919.15 941.40 916.18 930.03 0 +8.31(+0.90%)
Sep 16, 2015 912.57 925.24 910.42 921.72 0 +11.62(+1.28%)
Sep 15, 2015 905.74 913.41 900.15 910.10 0 +4.92(+0.54%)
Sep 14, 2015 901.97 910.52 897.78 905.17 0 +2.86(+0.32%)
Sep 11, 2015 893.04 904.64 888.16 902.31 0 +4.91(+0.55%)
Sep 10, 2015 897.51 907.36 891.95 897.40 0 +0.98(+0.11%)
Sep 09, 2015 909.59 913.17 894.50 896.43 0 -7.70(-0.85%)
Sep 08, 2015 899.37 908.37 894.36 904.13 0 +15.21(+1.71%)
Sep 04, 2015 888.92 888.92 888.92 888.92 0 -16.17(-1.79%)
Sep 03, 2015 900.59 912.03 896.45 905.09 0 +6.32(+0.70%)
Sep 02, 2015 906.35 908.83 889.54 898.77 0 +1.41(+0.16%)
Sep 01, 2015 908.52 914.20 892.89 897.36 0 -22.72(-2.47%)
Aug 31, 2015 925.75 929.71 908.04 920.07 0 -10.64(-1.14%)
Aug 28, 2015 927.54 936.24 917.74 930.71 0 -0.28(-0.03%)
Aug 27, 2015 921.07 933.56 912.71 930.99 0 +17.83(+1.95%)
Aug 26, 2015 912.37 918.65 892.28 913.16 0 +14.30(+1.59%)
Aug 25, 2015 932.44 938.18 897.51 898.86 0 -15.67(-1.71%)
Aug 24, 2015 919.09 942.25 898.56 914.53 0 -36.82(-3.87%)
Aug 21, 2015 958.10 968.65 947.42 951.35 0 -13.38(-1.39%)
Aug 20, 2015 967.29 978.24 960.77 964.73 0 -9.10(-0.93%)
Aug 19, 2015 970.10 979.73 961.82 973.83 0 -1.21(-0.12%)
Aug 18, 2015 974.88 980.44 967.81 975.04 0 -1.48(-0.15%)
Aug 17, 2015 971.49 981.60 967.07 976.52 0 +4.09(+0.42%)
Aug 14, 2015 964.15 974.88 960.35 972.43 0 +6.63(+0.69%)
Aug 13, 2015 963.87 973.00 956.07 965.80 0 -2.04(-0.21%)
Aug 12, 2015 950.28 970.45 947.03 967.83 0 +12.32(+1.29%)
Aug 11, 2015 949.63 961.28 943.76 955.52 0 +1.95(+0.20%)
Aug 10, 2015 952.72 961.75 946.64 953.57 0 +1.97(+0.21%)
Aug 07, 2015 943.12 958.24 937.27 951.61 0 +4.98(+0.53%)
Aug 06, 2015 941.47 949.81 930.90 946.63 0 +2.17(+0.23%)
Aug 05, 2015 946.67 955.55 938.21 944.46 0 +3.44(+0.37%)
Aug 04, 2015 953.84 957.91 938.08 941.02 0 -11.91(-1.25%)
Aug 03, 2015 953.97 961.88 946.24 952.93 0 -0.92(-0.10%)
Jul 31, 2015 951.38 964.31 946.29 953.85 0 +10.46(+1.11%)
Jul 30, 2015 940.90 952.40 934.31 943.39 0 -0.31(-0.03%)
Jul 29, 2015 940.01 948.24 933.12 943.70 0 +3.03(+0.32%)
Jul 28, 2015 937.39 945.10 929.85 940.66 0 +3.90(+0.42%)
Jul 27, 2015 927.50 942.72 923.86 936.76 0 +8.34(+0.90%)
Jul 24, 2015 929.21 936.01 922.48 928.42 0 -2.15(-0.23%)
Jul 23, 2015 941.19 944.94 923.89 930.57 0 -11.43(-1.21%)
Jul 22, 2015 939.97 948.88 936.06 942.00 0 -0.76(-0.08%)
Jul 21, 2015 950.42 953.95 938.84 942.76 0 -8.05(-0.85%)
Jul 20, 2015 955.74 958.04 945.27 950.81 0 -5.32(-0.56%)
Jul 17, 2015 963.28 965.74 953.47 956.13 0 -8.88(-0.92%)
Jul 16, 2015 955.99 968.08 953.32 965.00 0 +11.77(+1.23%)
Jul 15, 2015 951.95 956.92 945.12 953.23 0 +1.02(+0.11%)
Jul 14, 2015 951.90 957.41 946.88 952.21 0 +1.82(+0.19%)
Jul 13, 2015 950.65 956.56 943.58 950.39 0 +2.71(+0.29%)
Jul 10, 2015 942.06 953.75 937.04 947.68 0 +11.03(+1.18%)
Jul 09, 2015 950.67 954.84 933.27 936.65 0 -6.74(-0.71%)
Jul 08, 2015 944.05 951.84 937.34 943.39 0 -5.12(-0.54%)
Jul 07, 2015 934.92 952.53 930.47 948.50 0 +13.61(+1.46%)
Jul 06, 2015 931.81 939.60 926.27 934.89 0 -2.69(-0.29%)
Jul 03, 2015 937.66 937.74 937.55 937.58 0 +0.00(+0.00%)
Jul 02, 2015 932.21 942.08 929.31 937.57 0 +0.17(+0.02%)
Jul 01, 2015 937.99 944.43 929.90 937.40 0 +1.91(+0.20%)
Jun 30, 2015 943.33 946.90 930.50 935.49 0 -2.94(-0.31%)
Jun 29, 2015 944.72 954.77 937.04 938.43 0 -11.55(-1.22%)
Jun 26, 2015 946.88 953.91 939.61 949.98 0 +1.20(+0.13%)
Jun 25, 2015 955.09 958.42 945.93 948.78 0 -6.53(-0.68%)
Jun 24, 2015 960.65 965.15 952.28 955.32 0 -6.20(-0.64%)
Jun 23, 2015 966.41 971.24 955.73 961.51 0 -5.23(-0.54%)
Jun 22, 2015 967.16 974.06 960.00 966.74 0 +5.11(+0.53%)
Jun 19, 2015 969.34 973.57 959.58 961.63 0 -7.23(-0.75%)
Jun 18, 2015 961.19 974.04 957.84 968.86 0 +10.08(+1.05%)
Jun 17, 2015 953.14 964.18 948.18 958.78 0 +6.38(+0.67%)
Jun 16, 2015 949.15 956.64 943.71 952.39 0 +1.33(+0.14%)
Jun 15, 2015 954.55 959.38 944.29 951.07 0 -6.69(-0.70%)
Jun 12, 2015 962.10 965.88 955.22 957.75 0 -8.60(-0.89%)
Jun 11, 2015 966.93 971.59 960.07 966.35 0 +4.08(+0.42%)
Jun 10, 2015 963.90 971.21 958.12 962.27 0 +4.77(+0.50%)
Jun 09, 2015 959.25 965.80 953.87 957.50 0 -1.61(-0.17%)
Jun 08, 2015 963.47 967.50 955.13 959.10 0 -2.19(-0.23%)
Jun 05, 2015 961.81 968.78 952.92 961.29 0 -8.80(-0.91%)
Jun 04, 2015 971.92 981.12 966.51 970.10 0 -8.33(-0.85%)
Jun 03, 2015 988.41 991.19 973.70 978.43 0 -14.11(-1.42%)
Jun 02, 2015 996.20 1001 984.84 992.54 0 -8.19(-0.82%)
Jun 01, 2015 1001 1009 994.22 1001 0 +0.76(+0.08%)
May 29, 2015 1002 1008 994.70 999.97 0 -3.15(-0.31%)
May 28, 2015 1003 1009 995.02 1003 0 -1.92(-0.19%)
May 27, 2015 1001 1009 995.05 1005 0 +6.56(+0.66%)
May 26, 2015 1004 1006 991.27 998.48 0 -9.22(-0.91%)
May 25, 2015 1008 1008 1008 1008 0 +0.00(+0.00%)
May 22, 2015 1011 1014 1002 1008 0 -4.76(-0.47%)
May 21, 2015 1013 1018 1006 1012 0 +0.82(+0.08%)
May 20, 2015 1011 1019 1006 1012 0 +0.56(+0.06%)
May 19, 2015 1008 1016 1002 1011 0 -1.65(-0.16%)
May 18, 2015 1007 1017 1003 1013 0 +1.35(+0.13%)
May 15, 2015 1004 1015 997.11 1011 0 +10.15(+1.01%)
May 14, 2015 994.36 1005 990.89 1001 0 +11.16(+1.13%)
May 13, 2015 1000 1006 986.21 990.07 0 -9.37(-0.94%)
May 12, 2015 996.87 1004 988.07 999.44 0 -1.98(-0.20%)
May 11, 2015 1005 1014 996.40 1001 0 -3.61(-0.36%)
May 08, 2015 1007 1014 996.28 1005 0 +9.20(+0.92%)
May 07, 2015 995.32 1004 988.34 995.83 0 -0.08(-0.01%)
May 06, 2015 1004 1009 986.31 995.91 0 -6.17(-0.62%)
May 05, 2015 1017 1025 997.65 1002 0 -21.71(-2.12%)
May 04, 2015 1018 1032 1015 1024 0 +7.97(+0.78%)
May 01, 2015 1014 1021 1005 1016 0 +2.21(+0.22%)
Apr 30, 2015 1022 1026 1004 1014 0 -12.32(-1.20%)
Apr 29, 2015 1025 1033 1015 1026 0 -5.24(-0.51%)
Apr 28, 2015 1023 1035 1017 1031 0 +7.18(+0.70%)
Apr 27, 2015 1036 1039 1018 1024 0 -8.91(-0.86%)
Apr 24, 2015 1024 1040 1020 1033 0 +10.83(+1.06%)
Apr 23, 2015 1016 1028 1012 1022 0 +5.81(+0.57%)
Apr 22, 2015 1015 1020 1006 1016 0 +5.90(+0.58%)
Apr 21, 2015 1019 1026 1006 1010 0 -5.22(-0.51%)
Apr 20, 2015 1007 1024 1005 1016 0 +10.71(+1.07%)
Apr 17, 2015 1005 1014 999.14 1005 0 -5.56(-0.55%)
Apr 16, 2015 1012 1017 999.28 1010 0 +0.36(+0.04%)
Apr 15, 2015 1008 1019 1003 1010 0 +2.75(+0.27%)
Apr 14, 2015 1003 1012 999.62 1007 0 +8.29(+0.83%)
Apr 13, 2015 1008 1012 996.51 999.03 0 -9.68(-0.96%)
Apr 10, 2015 1004 1013 999.03 1009 0 +6.75(+0.67%)
Apr 09, 2015 1004 1009 994.47 1002 0 -2.49(-0.25%)
Apr 08, 2015 1011 1014 998.27 1004 0 -4.47(-0.44%)
Apr 07, 2015 1018 1022 1006 1009 0 -8.74(-0.86%)
Apr 06, 2015 1010 1025 1007 1018 0 +10.02(+0.99%)
Apr 02, 2015 1008 1008 1008 1008 0 +5.97(+0.60%)
Apr 01, 2015 997.51 1006 987.62 1002 0 +4.03(+0.40%)
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%)
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.