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 (%)
Feb 28, 2011 1220 1396 1373 1387 0 +11.99(+0.87%)
Feb 25, 2011 1216 1378 1360 1376 0 +11.85(+0.87%)
Feb 24, 2011 1213 1375 1356 1364 0 -4.34(-0.32%)
Feb 23, 2011 1223 1382 1362 1368 0 -7.03(-0.51%)
Feb 22, 2011 1223 1387 1365 1375 0 -9.53(-0.69%)
Feb 18, 2011 1385 1385 1385 0 +4.40(+0.32%)
Feb 17, 2011 1224 1386 1371 1380 0 +5.01(+0.36%)
Feb 16, 2011 1223 1383 1366 1375 0 +1.41(+0.10%)
Feb 15, 2011 1220 1382 1366 1374 0 +1.68(+0.12%)
Feb 14, 2011 1220 1379 1364 1372 0 -0.83(-0.06%)
Feb 11, 2011 1211 1378 1361 1373 0 +2.10(+0.15%)
Feb 10, 2011 1214 1376 1361 1371 0 +0.48(+0.04%)
Feb 09, 2011 1219 1377 1362 1370 0 -3.51(-0.26%)
Feb 08, 2011 1225 1381 1367 1374 0 -3.83(-0.28%)
Feb 07, 2011 1220 1382 1367 1378 0 +7.05(+0.51%)
Feb 04, 2011 1222 1379 1361 1371 0 -10.34(-0.75%)
Feb 03, 2011 1226 1387 1368 1381 0 +1.36(+0.10%)
Feb 02, 2011 1228 1389 1372 1380 0 +3.63(+0.26%)
Feb 01, 2011 1217 1380 1362 1376 0 +14.53(+1.07%)
Jan 31, 2011 1209 1369 1353 1361 0 +7.40(+0.55%)
Jan 28, 2011 1217 1378 1351 1354 0 -19.88(-1.45%)
Jan 27, 2011 1224 1384 1366 1374 0 -1.01(-0.07%)
Jan 26, 2011 1219 1383 1367 1375 0 +2.02(+0.15%)
Jan 25, 2011 1216 1380 1363 1373 0 -1.85(-0.13%)
Jan 24, 2011 1214 1381 1364 1375 0 +9.93(+0.73%)
Jan 21, 2011 1216 1376 1360 1365 0 -2.75(-0.20%)
Jan 20, 2011 1213 1378 1358 1368 0 -0.19(-0.01%)
Jan 19, 2011 1222 1379 1362 1368 0 -5.81(-0.42%)
Jan 18, 2011 1217 1381 1364 1374 0 +0.47(+0.03%)
Jan 17, 2011 236.09 1374 1371 1373 0 +0.00(+0.00%)
Jan 14, 2011 1213 1376 1360 1373 0 +6.18(+0.45%)
Jan 13, 2011 1214 1373 1358 1367 0 +0.96(+0.07%)
Jan 12, 2011 1211 1373 1357 1366 0 +8.33(+0.61%)
Jan 11, 2011 1206 1365 1350 1358 0 +3.00(+0.22%)
Jan 10, 2011 1200 1362 1342 1355 0 -6.38(-0.47%)
Jan 07, 2011 1207 1367 1348 1361 0 +4.64(+0.34%)
Jan 06, 2011 1210 1366 1349 1356 0 -5.12(-0.38%)
Jan 05, 2011 1209 1369 1353 1361 0 -3.88(-0.28%)
Jan 04, 2011 1217 1375 1354 1365 0 -2.76(-0.20%)
Jan 03, 2011 1211 1374 1359 1368 0 +8.69(+0.64%)
Dec 31, 2010 1208 1368 1354 1359 0 -1.83(-0.13%)
Dec 30, 2010 1212 1370 1356 1361 0 -1.81(-0.13%)
Dec 29, 2010 1205 1368 1355 1363 0 +3.96(+0.29%)
Dec 28, 2010 1206 1363 1350 1359 0 +2.60(+0.19%)
Dec 27, 2010 1204 1363 1349 1356 0 -3.02(-0.22%)
Dec 24, 2010 1205 1367 1352 1360 0 +0.00(+0.00%)
Dec 23, 2010 1205 1367 1352 1360 0 +2.92(+0.22%)
Dec 22, 2010 1200 1363 1348 1357 0 +2.90(+0.21%)
Dec 21, 2010 1206 1365 1347 1354 0 -2.34(-0.17%)
Dec 20, 2010 1205 1365 1347 1356 0 +3.15(+0.23%)
Dec 17, 2010 1199 1358 1339 1353 0 +0.54(+0.04%)
Dec 16, 2010 1189 1356 1338 1352 0 +9.60(+0.71%)
Dec 15, 2010 1198 1355 1339 1343 0 -4.61(-0.34%)
Dec 14, 2010 1194 1355 1339 1347 0 +12.71(+0.95%)
Dec 10, 2010 1181 1340 1325 1335 0 +3.38(+0.25%)
Dec 09, 2010 1182 1338 1322 1331 0 +2.42(+0.18%)
Dec 08, 2010 1180 1339 1321 1329 0 -2.90(-0.22%)
Dec 07, 2010 1193 1349 1327 1332 0 -4.02(-0.30%)
Dec 06, 2010 1186 1344 1330 1336 0 -3.55(-0.27%)
Dec 03, 2010 1181 1343 1324 1339 0 +6.05(+0.45%)
Dec 02, 2010 1328 1340 1319 1333 0 +5.00(+0.38%)
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.