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

Utilities Sector (CIX: MSECTOR9 )

1,604.14 -2.02 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 30, 2021 1572 1572 1572 1572 0 +12.12(+0.78%)
Jun 29, 2021 1554 1564 1552 1560 0 +4.04(+0.26%)
Jun 28, 2021 1584 1584 1550 1556 0 -16.16(-1.03%)
Jun 25, 2021 1580 1580 1568 1572 0 -2.01(-0.13%)
Jun 24, 2021 1574 1574 1568 1574 0 +2.01(+0.13%)
Jun 23, 2021 1576 1580 1570 1572 0 -2.01(-0.13%)
Jun 22, 2021 1574 1574 1568 1574 0 +6.05(+0.39%)
Jun 21, 2021 1572 1574 1564 1568 0 +4.04(+0.26%)
Jun 18, 2021 1578 1578 1558 1564 0 -6.06(-0.39%)
Jun 17, 2021 1574 1576 1568 1570 0 -2.02(-0.13%)
Jun 16, 2021 1574 1574 1566 1572 0 +0.00(+0.00%)
Jun 15, 2021 1590 1590 1566 1572 0 +0.00(+0.00%)
Jun 14, 2021 1580 1580 1568 1572 0 +8.08(+0.52%)
Jun 11, 2021 1574 1578 1560 1564 0 -6.06(-0.39%)
Jun 10, 2021 1594 1594 1570 1570 0 -24.23(-1.52%)
Jun 09, 2021 1600 1600 1584 1594 0 +14.14(+0.89%)
Jun 08, 2021 1580 1586 1576 1580 0 +4.04(+0.26%)
Jun 07, 2021 1572 1578 1568 1576 0 +12.11(+0.77%)
Jun 04, 2021 1564 1572 1560 1564 0 +2.02(+0.13%)
Jun 03, 2021 1562 1564 1550 1562 0 +24.23(+1.58%)
Jun 02, 2021 1540 1540 1533 1538 0 +2.02(+0.13%)
Jun 01, 2021 1544 1544 1533 1535 0 +0.00(+0.00%)
May 31, 2021 1531 1544 1519 1535 0 +42.40(+2.84%)
May 28, 2021 1493 1503 1489 1493 0 -10.09(-0.67%)
May 27, 2021 1505 1505 1491 1503 0 +0.00(+0.00%)
May 26, 2021 1503 1503 1497 1503 0 +2.02(+0.13%)
May 25, 2021 1519 1519 1497 1501 0 -8.08(-0.54%)
May 21, 2021 1509 1509 1509 1509 0 -8.08(-0.53%)
May 20, 2021 1511 1519 1511 1517 0 +8.08(+0.54%)
May 19, 2021 1513 1515 1507 1509 0 -4.04(-0.27%)
May 18, 2021 1515 1523 1505 1513 0 -4.04(-0.27%)
May 17, 2021 1529 1529 1517 1517 0 -12.11(-0.79%)
May 14, 2021 1521 1533 1521 1529 0 +12.11(+0.80%)
May 13, 2021 1517 1523 1507 1517 0 +0.00(+0.00%)
May 12, 2021 1542 1542 1511 1517 0 -22.21(-1.44%)
May 11, 2021 1542 1542 1533 1540 0 -2.02(-0.13%)
May 10, 2021 1544 1554 1540 1542 0 +6.06(+0.39%)
May 07, 2021 1554 1554 1533 1535 0 -14.13(-0.91%)
May 06, 2021 1554 1558 1544 1550 0 +0.00(+0.00%)
May 05, 2021 1556 1556 1550 1550 0 -8.08(-0.52%)
May 04, 2021 1560 1560 1550 1558 0 +2.02(+0.13%)
May 03, 2021 1562 1562 1554 1556 0 +0.00(+0.00%)
Apr 30, 2021 1556 1556 1548 1556 0 +2.02(+0.13%)
Apr 29, 2021 1560 1560 1550 1554 0 +4.04(+0.26%)
Apr 28, 2021 1546 1554 1538 1550 0 +6.05(+0.39%)
Apr 27, 2021 1558 1558 1529 1544 0 -12.11(-0.78%)
Apr 26, 2021 1566 1568 1546 1556 0 +2.02(+0.13%)
Apr 23, 2021 1507 1594 1501 1554 0 +48.46(+3.22%)
Apr 22, 2021 1501 1507 1497 1505 0 +10.09(+0.67%)
Apr 21, 2021 1489 1509 1489 1495 0 -4.03(-0.27%)
Apr 20, 2021 1509 1509 1499 1499 0 -8.08(-0.54%)
Apr 19, 2021 1501 1511 1501 1507 0 +6.06(+0.40%)
Apr 16, 2021 1501 1509 1501 1501 0 +0.00(+0.00%)
Apr 15, 2021 1491 1511 1491 1501 0 -8.08(-0.54%)
Apr 14, 2021 1469 1509 1469 1509 0 +36.35(+2.47%)
Apr 13, 2021 1489 1489 1467 1473 0 -2.02(-0.14%)
Apr 12, 2021 1475 1485 1473 1475 0 -4.04(-0.27%)
Apr 09, 2021 1477 1479 1467 1479 0 +4.04(+0.27%)
Apr 08, 2021 1479 1479 1463 1475 0 -2.02(-0.14%)
Apr 07, 2021 1487 1487 1477 1477 0 -8.08(-0.54%)
Apr 06, 2021 1487 1503 1473 1485 0 -6.06(-0.41%)
Apr 05, 2021 1493 1497 1485 1491 0 +4.04(+0.27%)
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.