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 (%)
Nov 30, 2018 1194 1214 1188 1211 0 +17.45(+1.46%)
Nov 29, 2018 1197 1204 1182 1194 0 -4.29(-0.36%)
Nov 28, 2018 1196 1206 1186 1198 0 +2.98(+0.25%)
Nov 27, 2018 1191 1202 1182 1195 0 +3.49(+0.29%)
Nov 26, 2018 1187 1197 1178 1191 0 +8.39(+0.71%)
Nov 23, 2018 1182 1191 1172 1183 0 -1.55(-0.13%)
Nov 22, 2018 1185 1185 1185 1185 0 +0.00(+0.00%)
Nov 21, 2018 1192 1199 1178 1185 0 -8.53(-0.71%)
Nov 20, 2018 1201 1212 1185 1193 0 -6.78(-0.57%)
Nov 19, 2018 1195 1208 1186 1200 0 +4.60(+0.38%)
Nov 16, 2018 1193 1204 1182 1195 0 +15.48(+1.31%)
Nov 15, 2018 1171 1189 1153 1180 0 +2.86(+0.24%)
Nov 14, 2018 1183 1195 1166 1177 0 -10.17(-0.86%)
Nov 13, 2018 1188 1198 1175 1187 0 -6.08(-0.51%)
Nov 12, 2018 1187 1210 1174 1193 0 -0.70(-0.06%)
Nov 09, 2018 1188 1205 1176 1194 0 +0.98(+0.08%)
Nov 08, 2018 1202 1209 1181 1193 0 -10.09(-0.84%)
Nov 07, 2018 1196 1210 1186 1203 0 +14.29(+1.20%)
Nov 06, 2018 1182 1195 1172 1189 0 +8.05(+0.68%)
Nov 05, 2018 1169 1186 1166 1181 0 +16.60(+1.43%)
Nov 02, 2018 1173 1178 1151 1164 0 -6.39(-0.55%)
Nov 01, 2018 1174 1184 1156 1170 0 +2.53(+0.22%)
Oct 31, 2018 1180 1188 1159 1168 0 -13.36(-1.13%)
Oct 30, 2018 1179 1189 1164 1181 0 +6.74(+0.57%)
Oct 29, 2018 1174 1190 1162 1175 0 +5.91(+0.51%)
Oct 26, 2018 1189 1196 1156 1169 0 -33.45(-2.78%)
Oct 25, 2018 1203 1203 1202 1202 0 +0.00(+0.00%)
Oct 24, 2018 1195 1219 1183 1202 0 +11.07(+0.93%)
Oct 23, 2018 1202 1210 1180 1191 0 -20.31(-1.68%)
Oct 22, 2018 1220 1226 1205 1211 0 -6.93(-0.57%)
Oct 19, 2018 1203 1226 1200 1218 0 +16.98(+1.41%)
Oct 18, 2018 1202 1211 1194 1201 0 +0.71(+0.06%)
Oct 17, 2018 1201 1208 1190 1201 0 -2.22(-0.18%)
Oct 16, 2018 1185 1208 1178 1203 0 +20.55(+1.74%)
Oct 15, 2018 1178 1192 1173 1182 0 +4.99(+0.42%)
Oct 12, 2018 1181 1188 1163 1177 0 -0.44(-0.04%)
Oct 11, 2018 1207 1210 1174 1178 0 -28.44(-2.36%)
Oct 10, 2018 1213 1229 1204 1206 0 -9.89(-0.81%)
Oct 09, 2018 1212 1224 1205 1216 0 +5.52(+0.46%)
Oct 08, 2018 1203 1219 1198 1210 0 +10.85(+0.90%)
Oct 05, 2018 1187 1205 1184 1200 0 +13.32(+1.12%)
Oct 04, 2018 1185 1194 1172 1186 0 -1.66(-0.14%)
Oct 03, 2018 1197 1205 1178 1188 0 -6.65(-0.56%)
Oct 02, 2018 1187 1200 1182 1195 0 +10.93(+0.92%)
Oct 01, 2018 1187 1192 1175 1184 0 -3.73(-0.31%)
Sep 28, 2018 1175 1191 1173 1187 0 +14.05(+1.20%)
Sep 27, 2018 1165 1181 1161 1173 0 +10.27(+0.88%)
Sep 26, 2018 1176 1182 1161 1163 0 -11.57(-0.98%)
Sep 25, 2018 1184 1188 1169 1175 0 -10.36(-0.87%)
Sep 24, 2018 1194 1198 1181 1185 0 -9.16(-0.77%)
Sep 21, 2018 1188 1203 1183 1194 0 +3.79(+0.32%)
Sep 20, 2018 1186 1195 1176 1190 0 +4.44(+0.37%)
Sep 19, 2018 1206 1209 1178 1186 0 -19.08(-1.58%)
Sep 18, 2018 1207 1214 1198 1205 0 -2.12(-0.18%)
Sep 17, 2018 1205 1213 1197 1207 0 +3.17(+0.26%)
Sep 14, 2018 1202 1214 1192 1204 0 -2.51(-0.21%)
Sep 13, 2018 1198 1209 1192 1206 0 +9.01(+0.75%)
Sep 12, 2018 1198 1207 1192 1197 0 +0.03(+0.00%)
Sep 11, 2018 1195 1206 1190 1197 0 +0.42(+0.04%)
Sep 10, 2018 1199 1207 1189 1197 0 +2.64(+0.22%)
Sep 07, 2018 1197 1205 1188 1194 0 -10.73(-0.89%)
Sep 06, 2018 1205 1213 1196 1205 0 +0.09(+0.01%)
Sep 05, 2018 1193 1209 1188 1205 0 +11.25(+0.94%)
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.