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%)
Last 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 (%)
Jul 30, 2021 1566 1566 1566 1566 0 -4.04(-0.26%)
Jul 29, 2021 1576 1576 1568 1570 0 -2.02(-0.13%)
Jul 28, 2021 1590 1590 1570 1572 0 -4.03(-0.26%)
Jul 27, 2021 1570 1576 1570 1576 0 +2.02(+0.13%)
Jul 26, 2021 1586 1586 1572 1574 0 +0.00(+0.00%)
Jul 23, 2021 1586 1586 1562 1574 0 -2.02(-0.13%)
Jul 22, 2021 1568 1578 1564 1576 0 +12.11(+0.77%)
Jul 21, 2021 1552 1574 1550 1564 0 -4.04(-0.26%)
Jul 20, 2021 1564 1568 1548 1568 0 +8.08(+0.52%)
Jul 19, 2021 1576 1576 1552 1560 0 +6.06(+0.39%)
Jul 16, 2021 1574 1574 1554 1554 0 -16.16(-1.03%)
Jul 15, 2021 1568 1574 1566 1570 0 -2.02(-0.13%)
Jul 14, 2021 1572 1574 1566 1572 0 -2.01(-0.13%)
Jul 13, 2021 1588 1588 1570 1574 0 -2.02(-0.13%)
Jul 12, 2021 1564 1584 1564 1576 0 +8.07(+0.51%)
Jul 09, 2021 1572 1574 1564 1568 0 -4.04(-0.26%)
Jul 08, 2021 1584 1584 1560 1572 0 -12.11(-0.76%)
Jul 07, 2021 1588 1588 1582 1584 0 +6.06(+0.38%)
Jul 06, 2021 1592 1594 1574 1578 0 -2.02(-0.13%)
Jul 05, 2021 1594 1594 1580 1580 0 -8.08(-0.51%)
Jul 02, 2021 1576 1592 1576 1588 0 +16.15(+1.03%)
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%)
Apr 01, 2021 1487 1487 1487 1487 0 -4.04(-0.27%)
Mar 31, 2021 1487 1491 1475 1491 0 +6.06(+0.41%)
Mar 30, 2021 1511 1511 1483 1485 0 -2.02(-0.14%)
Mar 29, 2021 1493 1499 1475 1487 0 -6.06(-0.41%)
Mar 26, 2021 1491 1493 1483 1493 0 +6.06(+0.41%)
Mar 25, 2021 1489 1489 1479 1487 0 +6.06(+0.41%)
Mar 24, 2021 1477 1481 1477 1481 0 +6.06(+0.41%)
Mar 23, 2021 1487 1487 1475 1475 0 -14.14(-0.95%)
Mar 22, 2021 1503 1503 1489 1489 0 -22.21(-1.47%)
Mar 19, 2021 1513 1513 1505 1511 0 +0.00(+0.00%)
Mar 18, 2021 1511 1515 1509 1511 0 +0.00(+0.00%)
Mar 17, 2021 1505 1529 1505 1511 0 +8.08(+0.54%)
Mar 16, 2021 1533 1533 1493 1503 0 +6.06(+0.40%)
Mar 15, 2021 1533 1533 1493 1497 0 -14.14(-0.94%)
Mar 12, 2021 1453 1533 1451 1511 0 +66.63(+4.61%)
Mar 11, 2021 1449 1449 1445 1445 0 +2.02(+0.14%)
Mar 10, 2021 1443 1443 1439 1443 0 +2.02(+0.14%)
Mar 09, 2021 1437 1443 1437 1441 0 -8.07(-0.56%)
Mar 08, 2021 1453 1453 1437 1449 0 +24.23(+1.70%)
Mar 05, 2021 1433 1443 1422 1424 0 -6.06(-0.42%)
Mar 04, 2021 1424 1433 1422 1430 0 +2.02(+0.14%)
Mar 03, 2021 1428 1428 1422 1428 0 +6.06(+0.43%)
Mar 02, 2021 1414 1422 1410 1422 0 +10.09(+0.71%)
Mar 01, 2021 1418 1426 1412 1412 0 -12.11(-0.85%)
Feb 26, 2021 1428 1433 1422 1424 0 -8.08(-0.56%)
Feb 25, 2021 1437 1437 1433 1433 0 -6.06(-0.42%)
Feb 24, 2021 1437 1439 1414 1439 0 +4.04(+0.28%)
Feb 23, 2021 1428 1443 1428 1435 0 +10.10(+0.71%)
Feb 22, 2021 1433 1435 1424 1424 0 -8.08(-0.56%)
Feb 19, 2021 1445 1445 1428 1433 0 -16.15(-1.11%)
Feb 18, 2021 1418 1449 1418 1449 0 +40.38(+2.87%)
Feb 17, 2021 1422 1426 1408 1408 0 -10.10(-0.71%)
Feb 16, 2021 1433 1433 1416 1418 0 +2.02(+0.14%)
Feb 12, 2021 1416 1416 1416 1416 0 -2.02(-0.14%)
Feb 11, 2021 1402 1422 1402 1418 0 +18.18(+1.30%)
Feb 10, 2021 1406 1406 1400 1400 0 -12.12(-0.86%)
Feb 09, 2021 1408 1412 1406 1412 0 +4.04(+0.29%)
Feb 08, 2021 1408 1422 1408 1408 0 -6.06(-0.43%)
Feb 05, 2021 1426 1426 1412 1414 0 +0.00(+0.00%)
Feb 04, 2021 1412 1426 1404 1414 0 +2.02(+0.14%)
Feb 03, 2021 1406 1422 1406 1412 0 +8.08(+0.58%)
Feb 02, 2021 1408 1412 1404 1404 0 -8.08(-0.57%)
Feb 01, 2021 1406 1412 1406 1412 0 +10.10(+0.72%)
Jan 29, 2021 1402 1408 1402 1402 0 -2.02(-0.14%)
Jan 28, 2021 1394 1412 1394 1404 0 +8.08(+0.58%)
Jan 27, 2021 1384 1402 1384 1396 0 -10.10(-0.72%)
Jan 26, 2021 1380 1406 1380 1406 0 +8.08(+0.58%)
Jan 25, 2021 1412 1412 1398 1398 0 +4.03(+0.29%)
Jan 22, 2021 1394 1402 1386 1394 0 -2.01(-0.14%)
Jan 21, 2021 1404 1410 1396 1396 0 -14.14(-1.00%)
Jan 20, 2021 1410 1416 1410 1410 0 -4.04(-0.29%)
Jan 19, 2021 1404 1414 1402 1414 0 +8.08(+0.57%)
Jan 18, 2021 1412 1412 1406 1406 0 -4.04(-0.29%)
Jan 15, 2021 1416 1416 1402 1410 0 -5.59(-0.39%)
Jan 14, 2021 1422 1430 1407 1416 0 -3.69(-0.26%)
Jan 13, 2021 1404 1429 1399 1420 0 +44.11(+3.21%)
Dec 23, 2020 1379 1391 1370 1375 0 +4.31(+0.31%)
Dec 22, 2020 1374 1380 1362 1371 0 -3.91(-0.28%)
Dec 21, 2020 1380 1387 1360 1375 0 -19.85(-1.42%)
Dec 18, 2020 1410 1417 1389 1395 0 -12.05(-0.86%)
Dec 17, 2020 1404 1420 1397 1407 0 +9.88(+0.71%)
Dec 16, 2020 1416 1424 1394 1397 0 -15.71(-1.11%)
Dec 15, 2020 1392 1417 1385 1413 0 +26.24(+1.89%)
Dec 14, 2020 1403 1413 1385 1387 0 -6.01(-0.43%)
Dec 11, 2020 1386 1399 1380 1393 0 +1.80(+0.13%)
Dec 10, 2020 1392 1399 1378 1391 0 +0.58(+0.04%)
Dec 09, 2020 1396 1402 1381 1390 0 -0.93(-0.07%)
Dec 08, 2020 1390 1400 1382 1391 0 -4.28(-0.31%)
Dec 07, 2020 1390 1404 1383 1395 0 +2.56(+0.18%)
Dec 04, 2020 1402 1412 1382 1393 0 -7.82(-0.56%)
Dec 03, 2020 1406 1417 1393 1401 0 -9.11(-0.65%)
Dec 02, 2020 1402 1414 1389 1410 0 +8.16(+0.58%)
Dec 01, 2020 1403 1418 1394 1402 0 +9.37(+0.67%)
Nov 30, 2020 1407 1414 1386 1392 0 -17.40(-1.23%)
Nov 27, 2020 1414 1420 1400 1410 0 -5.54(-0.39%)
Nov 26, 2020 1418 1426 1401 1415 0 +0.01(+0.00%)
Nov 25, 2020 1418 1426 1401 1415 0 -1.49(-0.11%)
Nov 24, 2020 1419 1432 1403 1417 0 +9.97(+0.71%)
Nov 23, 2020 1410 1419 1397 1407 0 +0.32(+0.02%)
Nov 20, 2020 1400 1420 1394 1406 0 +3.69(+0.26%)
Nov 19, 2020 1405 1412 1387 1403 0 -3.32(-0.24%)
Nov 18, 2020 1439 1444 1404 1406 0 -25.48(-1.78%)
Nov 17, 2020 1447 1456 1423 1431 0 -25.35(-1.74%)
Nov 16, 2020 1451 1464 1434 1457 0 +22.33(+1.56%)
Nov 13, 2020 1428 1443 1420 1434 0 +11.60(+0.82%)
Nov 12, 2020 1442 1447 1411 1423 0 -25.66(-1.77%)
Nov 11, 2020 1454 1462 1437 1449 0 +0.06(+0.00%)
Nov 10, 2020 1425 1456 1418 1448 0 +28.23(+1.99%)
Nov 09, 2020 1449 1470 1410 1420 0 +31.49(+2.27%)
Nov 06, 2020 1392 1407 1376 1389 0 -0.79(-0.06%)
Nov 05, 2020 1393 1417 1375 1390 0 +12.79(+0.93%)
Nov 04, 2020 1391 1411 1372 1377 0 -13.85(-1.00%)
Nov 03, 2020 1387 1405 1379 1391 0 +17.89(+1.30%)
Nov 02, 2020 1362 1380 1353 1373 0 +22.74(+1.68%)
Oct 30, 2020 1356 1366 1339 1350 0 -12.76(-0.94%)
Oct 29, 2020 1361 1377 1343 1363 0 -1.84(-0.13%)
Oct 28, 2020 1379 1394 1361 1365 0 -30.06(-2.16%)
Oct 27, 2020 1395 1409 1387 1395 0 -0.46(-0.03%)
Oct 26, 2020 1395 1404 1380 1395 0 -5.93(-0.42%)
Oct 23, 2020 1400 1407 1390 1401 0 +5.79(+0.41%)
Oct 22, 2020 1383 1399 1376 1395 0 +15.17(+1.10%)
Oct 21, 2020 1382 1393 1373 1380 0 -1.63(-0.12%)
Oct 20, 2020 1386 1393 1372 1382 0 +2.05(+0.15%)
Oct 19, 2020 1392 1400 1375 1380 0 -8.88(-0.64%)
Oct 16, 2020 1389 1398 1380 1389 0 +1.14(+0.08%)
Oct 15, 2020 1374 1395 1369 1387 0 +2.41(+0.17%)
Oct 14, 2020 1387 1399 1377 1385 0 -2.62(-0.19%)
Oct 13, 2020 1388 1394 1375 1388 0 -10.70(-0.77%)
Oct 12, 2020 1387 1408 1382 1398 0 +12.69(+0.92%)
Oct 09, 2020 1391 1398 1376 1386 0 -2.01(-0.14%)
Oct 08, 2020 1374 1392 1368 1388 0 +19.45(+1.42%)
Oct 07, 2020 1367 1377 1355 1368 0 +7.90(+0.58%)
Oct 06, 2020 1360 1377 1347 1360 0 +4.05(+0.30%)
Oct 05, 2020 1347 1361 1337 1356 0 +12.71(+0.95%)
Oct 02, 2020 1325 1351 1320 1344 0 +8.99(+0.67%)
Oct 01, 2020 1325 1341 1318 1335 0 +12.49(+0.94%)
Sep 30, 2020 1323 1334 1314 1322 0 +5.65(+0.43%)
Sep 29, 2020 1322 1329 1308 1316 0 -4.55(-0.34%)
Sep 28, 2020 1324 1336 1314 1321 0 +2.14(+0.16%)
Sep 25, 2020 1293 1321 1290 1319 0 +18.23(+1.40%)
Sep 24, 2020 1288 1310 1280 1301 0 +14.07(+1.09%)
Sep 23, 2020 1310 1315 1285 1287 0 -22.22(-1.70%)
Sep 22, 2020 1305 1321 1295 1309 0 +5.96(+0.46%)
Sep 21, 2020 1296 1312 1282 1303 0 -1.32(-0.10%)
Sep 18, 2020 1319 1326 1297 1304 0 -16.65(-1.26%)
Sep 17, 2020 1322 1332 1306 1321 0 -8.02(-0.60%)
Sep 16, 2020 1325 1343 1318 1329 0 +5.24(+0.40%)
Sep 15, 2020 1333 1342 1318 1324 0 -3.08(-0.23%)
Sep 14, 2020 1322 1335 1315 1327 0 +11.35(+0.86%)
Sep 11, 2020 1318 1323 1306 1315 0 +0.35(+0.03%)
Sep 10, 2020 1333 1338 1313 1315 0 -20.48(-1.53%)
Sep 09, 2020 1330 1351 1324 1335 0 +14.85(+1.12%)
Sep 08, 2020 1333 1338 1311 1321 0 -15.63(-1.17%)
Sep 04, 2020 1344 1351 1322 1336 0 -4.04(-0.30%)
Sep 03, 2020 1353 1366 1331 1340 0 -10.41(-0.77%)
Sep 02, 2020 1325 1357 1320 1351 0 +26.45(+2.00%)
Sep 01, 2020 1333 1337 1317 1324 0 -10.27(-0.77%)
Aug 31, 2020 1338 1346 1328 1334 0 -0.48(-0.04%)
Aug 28, 2020 1336 1340 1319 1335 0 -0.35(-0.03%)
Aug 27, 2020 1336 1347 1326 1335 0 +4.59(+0.34%)
Aug 26, 2020 1344 1348 1326 1331 0 -20.60(-1.52%)
Aug 25, 2020 1361 1364 1343 1351 0 -7.24(-0.53%)
Aug 24, 2020 1353 1363 1341 1359 0 +9.05(+0.67%)
Aug 21, 2020 1352 1358 1338 1349 0 -2.76(-0.20%)
Aug 20, 2020 1353 1364 1345 1352 0 -7.30(-0.54%)
Aug 19, 2020 1372 1377 1354 1360 0 -8.44(-0.62%)
Aug 18, 2020 1372 1379 1360 1368 0 -5.74(-0.42%)
Aug 17, 2020 1377 1387 1365 1374 0 -1.22(-0.09%)
Aug 14, 2020 1378 1386 1367 1375 0 -7.55(-0.55%)
Aug 13, 2020 1380 1392 1370 1382 0 -2.40(-0.17%)
Aug 12, 2020 1374 1396 1367 1385 0 +18.44(+1.35%)
Aug 11, 2020 1399 1404 1361 1366 0 -29.82(-2.14%)
Aug 10, 2020 1396 1408 1386 1396 0 +4.55(+0.33%)
Aug 07, 2020 1366 1397 1362 1392 0 +21.05(+1.54%)
Aug 06, 2020 1363 1378 1354 1371 0 +4.91(+0.36%)
Aug 05, 2020 1376 1382 1355 1366 0 -4.30(-0.31%)
Aug 04, 2020 1357 1376 1351 1370 0 +10.10(+0.74%)
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.