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 (%)
May 29, 2020 1304 1328 1291 1320 0 +12.71(+0.97%)
May 28, 2020 1301 1319 1292 1308 0 +21.48(+1.67%)
May 27, 2020 1296 1301 1266 1286 0 +5.87(+0.46%)
May 26, 2020 1290 1303 1273 1280 0 +13.63(+1.08%)
May 25, 2020 1257 1270 1248 1267 0 +0.01(+0.00%)
May 22, 2020 1257 1270 1248 1267 0 +7.08(+0.56%)
May 21, 2020 1264 1276 1253 1260 0 -5.45(-0.43%)
May 20, 2020 1270 1282 1255 1265 0 +5.54(+0.44%)
May 19, 2020 1276 1286 1255 1259 0 -20.45(-1.60%)
May 18, 2020 1266 1291 1257 1280 0 +44.69(+3.62%)
May 15, 2020 1232 1247 1211 1235 0 -1.34(-0.11%)
May 14, 2020 1223 1242 1197 1237 0 +3.38(+0.27%)
May 13, 2020 1244 1250 1218 1233 0 -15.25(-1.22%)
May 12, 2020 1270 1277 1245 1248 0 -20.20(-1.59%)
May 11, 2020 1259 1277 1242 1269 0 +1.13(+0.09%)
May 08, 2020 1266 1280 1253 1267 0 +11.79(+0.94%)
May 07, 2020 1269 1287 1249 1256 0 +3.98(+0.32%)
May 06, 2020 1290 1295 1248 1252 0 -36.57(-2.84%)
May 05, 2020 1278 1303 1272 1288 0 +13.89(+1.09%)
May 04, 2020 1259 1281 1246 1274 0 +10.77(+0.85%)
May 01, 2020 1276 1283 1254 1264 0 -24.62(-1.91%)
Apr 30, 2020 1318 1323 1276 1288 0 -38.29(-2.89%)
Apr 29, 2020 1340 1351 1308 1326 0 +5.42(+0.41%)
Apr 28, 2020 1330 1342 1311 1321 0 +9.35(+0.71%)
Apr 27, 2020 1309 1322 1299 1312 0 +10.85(+0.83%)
Apr 24, 2020 1301 1313 1284 1301 0 +4.98(+0.38%)
Apr 23, 2020 1310 1324 1287 1296 0 -13.57(-1.04%)
Apr 22, 2020 1308 1324 1290 1309 0 +22.64(+1.76%)
Apr 21, 2020 1281 1304 1268 1287 0 -14.59(-1.12%)
Apr 20, 2020 1332 1344 1291 1301 0 -42.11(-3.13%)
Apr 17, 2020 1337 1354 1314 1344 0 +27.34(+2.08%)
Apr 16, 2020 1326 1337 1300 1316 0 -0.19(-0.01%)
Apr 15, 2020 1334 1345 1308 1316 0 -43.20(-3.18%)
Apr 14, 2020 1352 1369 1332 1360 0 +34.13(+2.57%)
Apr 13, 2020 1342 1353 1307 1325 0 -27.38(-2.02%)
Apr 09, 2020 1316 1372 1309 1353 0 +50.31(+3.86%)
Apr 08, 2020 1258 1316 1246 1303 0 +52.08(+4.16%)
Apr 07, 2020 1292 1303 1239 1250 0 -13.21(-1.05%)
Apr 06, 2020 1224 1278 1216 1264 0 +73.51(+6.18%)
Apr 03, 2020 1211 1227 1174 1190 0 -25.38(-2.09%)
Apr 02, 2020 1173 1232 1166 1216 0 +33.26(+2.81%)
Apr 01, 2020 1208 1228 1162 1182 0 -65.49(-5.25%)
Mar 31, 2020 1276 1293 1227 1248 0 -37.15(-2.89%)
Mar 30, 2020 1261 1298 1239 1285 0 +36.54(+2.93%)
Mar 27, 2020 1218 1286 1201 1248 0 -1.35(-0.11%)
Mar 26, 2020 1175 1268 1166 1250 0 +71.99(+6.11%)
Mar 25, 2020 1142 1220 1108 1178 0 +34.34(+3.00%)
Mar 24, 2020 1104 1156 1071 1143 0 +74.91(+7.01%)
Mar 23, 2020 1113 1126 1028 1068 0 -50.13(-4.48%)
Mar 20, 2020 1204 1227 1099 1119 0 -78.80(-6.58%)
Mar 19, 2020 1239 1273 1153 1197 0 -45.96(-3.70%)
Mar 18, 2020 1235 1290 1162 1243 0 -57.56(-4.42%)
Mar 17, 2020 1190 1332 1173 1301 0 +129.13(+11.02%)
Mar 16, 2020 1182 1271 1143 1172 0 -114.76(-8.92%)
Mar 13, 2020 1259 1297 1197 1287 0 +73.29(+6.04%)
Mar 12, 2020 1260 1299 1184 1213 0 -122.84(-9.19%)
Mar 11, 2020 1376 1386 1316 1336 0 -65.27(-4.66%)
Mar 10, 2020 1404 1426 1341 1401 0 +16.51(+1.19%)
Mar 09, 2020 1386 1432 1348 1385 0 -82.98(-5.65%)
Mar 06, 2020 1438 1477 1418 1468 0 -2.58(-0.18%)
Mar 05, 2020 1469 1487 1451 1470 0 -18.13(-1.22%)
Mar 04, 2020 1441 1492 1438 1489 0 +64.78(+4.55%)
Mar 03, 2020 1433 1463 1415 1424 0 -5.86(-0.41%)
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.