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, 2019 1428 1440 1423 1430 0 +1.96(+0.14%)
Sep 27, 2019 1435 1439 1420 1428 0 -7.26(-0.51%)
Sep 26, 2019 1436 1443 1426 1435 0 +3.31(+0.23%)
Sep 25, 2019 1427 1439 1420 1432 0 +0.87(+0.06%)
Sep 24, 2019 1424 1441 1417 1431 0 +12.00(+0.85%)
Sep 23, 2019 1419 1430 1413 1419 0 -0.38(-0.03%)
Sep 20, 2019 1417 1428 1407 1419 0 +2.25(+0.16%)
Sep 19, 2019 1418 1425 1405 1417 0 +5.16(+0.37%)
Sep 18, 2019 1416 1422 1402 1412 0 +1.75(+0.12%)
Sep 17, 2019 1401 1418 1396 1410 0 +10.05(+0.72%)
Sep 16, 2019 1404 1411 1391 1400 0 +0.56(+0.04%)
Sep 13, 2019 1400 1412 1390 1399 0 -4.28(-0.30%)
Sep 12, 2019 1410 1419 1396 1404 0 +2.22(+0.16%)
Sep 11, 2019 1390 1409 1380 1401 0 +11.05(+0.79%)
Sep 10, 2019 1391 1400 1374 1390 0 -4.06(-0.29%)
Sep 09, 2019 1407 1413 1384 1394 0 -16.20(-1.15%)
Sep 06, 2019 1421 1428 1403 1411 0 -8.00(-0.56%)
Sep 05, 2019 1426 1435 1410 1419 0 -14.07(-0.98%)
Sep 04, 2019 1436 1443 1423 1433 0 +2.07(+0.14%)
Sep 03, 2019 1414 1435 1407 1431 0 +17.38(+1.23%)
Aug 30, 2019 1413 1421 1403 1413 0 +4.63(+0.33%)
Aug 29, 2019 1403 1412 1395 1409 0 +12.32(+0.88%)
Aug 28, 2019 1393 1404 1386 1396 0 +5.59(+0.40%)
Aug 27, 2019 1397 1405 1387 1391 0 -0.22(-0.02%)
Aug 26, 2019 1379 1394 1373 1391 0 +16.05(+1.17%)
Aug 23, 2019 1395 1406 1369 1375 0 -21.71(-1.55%)
Aug 22, 2019 1396 1404 1385 1397 0 -0.08(-0.01%)
Aug 21, 2019 1388 1400 1383 1397 0 +9.05(+0.65%)
Aug 20, 2019 1393 1398 1380 1388 0 -4.20(-0.30%)
Aug 19, 2019 1391 1401 1381 1392 0 +1.69(+0.12%)
Aug 16, 2019 1383 1397 1377 1390 0 +8.48(+0.61%)
Aug 15, 2019 1364 1389 1357 1382 0 +17.89(+1.31%)
Aug 14, 2019 1378 1388 1360 1364 0 -16.63(-1.20%)
Aug 13, 2019 1374 1390 1365 1380 0 +1.65(+0.12%)
Aug 12, 2019 1374 1389 1365 1379 0 +2.25(+0.16%)
Aug 09, 2019 1375 1388 1365 1377 0 +2.71(+0.20%)
Aug 08, 2019 1355 1379 1348 1374 0 +16.23(+1.20%)
Aug 07, 2019 1349 1366 1334 1358 0 +5.79(+0.43%)
Aug 06, 2019 1342 1359 1323 1352 0 +13.85(+1.04%)
Aug 05, 2019 1361 1367 1329 1338 0 -26.80(-1.96%)
Aug 02, 2019 1368 1380 1355 1365 0 -0.61(-0.04%)
Aug 01, 2019 1351 1379 1343 1365 0 +7.99(+0.59%)
Jul 31, 2019 1360 1376 1346 1357 0 -1.16(-0.09%)
Jul 30, 2019 1361 1372 1350 1359 0 -4.58(-0.34%)
Jul 29, 2019 1364 1369 1352 1363 0 +3.02(+0.22%)
Jul 26, 2019 1355 1368 1348 1360 0 +6.56(+0.48%)
Jul 25, 2019 1356 1365 1345 1354 0 -2.31(-0.17%)
Jul 24, 2019 1361 1365 1344 1356 0 -2.56(-0.19%)
Jul 23, 2019 1363 1367 1351 1358 0 -4.86(-0.36%)
Jul 22, 2019 1368 1372 1354 1363 0 +0.11(+0.01%)
Jul 19, 2019 1379 1385 1361 1363 0 -19.45(-1.41%)
Jul 18, 2019 1373 1385 1363 1383 0 +10.33(+0.75%)
Jul 17, 2019 1374 1382 1367 1372 0 +5.18(+0.38%)
Jul 16, 2019 1368 1375 1356 1367 0 -4.05(-0.30%)
Jul 15, 2019 1371 1379 1361 1371 0 -2.06(-0.15%)
Jul 12, 2019 1380 1384 1365 1373 0 -7.24(-0.52%)
Jul 11, 2019 1383 1391 1369 1380 0 -3.47(-0.25%)
Jul 10, 2019 1383 1392 1375 1384 0 +5.28(+0.38%)
Jul 09, 2019 1375 1383 1366 1379 0 +2.51(+0.18%)
Jul 08, 2019 1378 1383 1368 1376 0 -1.48(-0.11%)
Jul 05, 2019 1371 1380 1353 1378 0 -0.72(-0.05%)
Jul 04, 2019 1371 1385 1367 1378 0 +0.00(+0.00%)
Jul 03, 2019 1371 1385 1367 1378 0 +11.28(+0.83%)
Jul 02, 2019 1359 1373 1354 1367 0 +12.28(+0.91%)
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.