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 (%)
Jan 30, 2009 1052 1062 1024 1032 0 -14.40(-1.38%)
Jan 29, 2009 1050 1068 1034 1047 0 -12.35(-1.17%)
Jan 28, 2009 1058 1070 1041 1059 0 +15.32(+1.47%)
Jan 27, 2009 1037 1055 1025 1044 0 +11.79(+1.14%)
Jan 26, 2009 1015 1046 1010 1032 0 +19.08(+1.88%)
Jan 23, 2009 991.40 1020 980.43 1013 0 +4.49(+0.45%)
Jan 22, 2009 999.76 1020 986.69 1008 0 -6.70(-0.66%)
Jan 21, 2009 1003 1021 978.70 1015 0 +21.76(+2.19%)
Jan 20, 2009 1017 1032 986.98 993.22 0 -37.48(-3.64%)
Jan 19, 2009 1028 1044 1010 1031 0 +0.00(+0.00%)
Jan 16, 2009 1028 1044 1010 1031 0 +13.07(+1.28%)
Jan 15, 2009 1004 1024 983.98 1018 0 +11.28(+1.12%)
Jan 14, 2009 1013 1022 987.16 1006 0 -21.37(-2.08%)
Jan 13, 2009 1027 1042 1010 1028 0 -5.04(-0.49%)
Jan 12, 2009 1041 1054 1022 1033 0 -9.92(-0.95%)
Jan 09, 2009 1055 1064 1029 1043 0 -13.44(-1.27%)
Jan 08, 2009 1045 1064 1033 1056 0 +9.32(+0.89%)
Jan 07, 2009 1054 1069 1034 1047 0 -23.92(-2.23%)
Jan 06, 2009 1080 1095 1054 1071 0 -6.44(-0.60%)
Jan 05, 2009 1072 1090 1055 1077 0 +1.54(+0.14%)
Jan 02, 2009 1053 1084 1043 1076 0 +21.49(+2.04%)
Jan 01, 2009 1031 1062 1023 1054 0 +0.00(+0.00%)
Dec 31, 2008 1031 1062 1023 1054 0 +25.80(+2.51%)
Dec 30, 2008 1026 1048 1006 1028 0 +6.72(+0.66%)
Dec 29, 2008 1028 1035 1001 1022 0 -9.08(-0.88%)
Dec 26, 2008 1029 1039 1016 1031 0 +5.65(+0.55%)
Dec 25, 2008 1024 1034 1011 1025 0 +0.00(+0.00%)
Dec 24, 2008 1024 1034 1011 1025 0 +2.57(+0.25%)
Dec 23, 2008 1039 1047 1011 1022 0 -7.64(-0.74%)
Dec 22, 2008 1034 1050 1007 1030 0 -5.63(-0.54%)
Dec 19, 2008 1040 1065 1021 1036 0 +0.88(+0.09%)
Dec 18, 2008 1046 1066 1020 1035 0 -4.88(-0.47%)
Dec 17, 2008 1040 1060 1020 1040 0 -13.17(-1.25%)
Dec 16, 2008 1021 1058 1008 1053 0 +42.80(+4.24%)
Dec 15, 2008 1026 1037 993.93 1010 0 -11.59(-1.13%)
Dec 12, 2008 989.81 1029 978.60 1022 0 +11.66(+1.15%)
Dec 11, 2008 1016 1043 995.47 1010 0 -10.28(-1.01%)
Dec 10, 2008 1013 1037 996.30 1020 0 +19.73(+1.97%)
Dec 09, 2008 1013 1037 989.02 1001 0 -21.87(-2.14%)
Dec 08, 2008 1032 1051 1001 1022 0 +13.12(+1.30%)
Dec 05, 2008 971.78 1018 946.34 1009 0 +29.17(+2.98%)
Dec 04, 2008 1006 1024 959.47 980.17 0 -38.27(-3.76%)
Dec 03, 2008 989.89 1029 967.65 1018 0 +19.10(+1.91%)
Dec 02, 2008 985.95 1011 958.44 999.35 0 +25.40(+2.61%)
Dec 01, 2008 1026 1038 969.91 973.94 0 -81.96(-7.76%)
Nov 28, 2008 1042 1066 1027 1056 0 +7.25(+0.69%)
Nov 27, 2008 1019 1058 1004 1049 0 +0.00(+0.00%)
Nov 26, 2008 1019 1058 1004 1049 0 +13.71(+1.32%)
Nov 25, 2008 1042 1059 1006 1035 0 +6.46(+0.63%)
Nov 24, 2008 1005 1051 982.63 1028 0 +32.65(+3.28%)
Nov 21, 2008 949.37 1006 913.90 995.83 0 +66.18(+7.12%)
Nov 20, 2008 975.55 1004 919.68 929.65 0 -57.54(-5.83%)
Nov 19, 2008 1019 1045 980.88 987.19 0 -38.40(-3.74%)
Nov 18, 2008 1019 1045 990.08 1026 0 +4.32(+0.42%)
Nov 17, 2008 1009 1053 994.98 1021 0 +3.13(+0.31%)
Nov 14, 2008 1031 1070 999.85 1018 0 -46.78(-4.39%)
Nov 13, 2008 991.10 1068 961.89 1065 0 +81.10(+8.24%)
Nov 12, 2008 1004 1019 971.46 983.82 0 -33.51(-3.29%)
Nov 11, 2008 1008 1041 985.06 1017 0 -4.49(-0.44%)
Nov 10, 2008 1053 1065 1000 1022 0 -18.27(-1.76%)
Nov 07, 2008 1011 1052 998.71 1040 0 +42.96(+4.31%)
Nov 06, 2008 1033 1052 981.55 997.13 0 -42.03(-4.04%)
Nov 05, 2008 1064 1087 1028 1039 0 -41.35(-3.83%)
Nov 04, 2008 1078 1107 1047 1081 0 +25.67(+2.43%)
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.