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 (%)
Dec 31, 2021 1612 1612 1612 1612 0 +10.10(+0.63%)
Dec 30, 2021 1618 1618 1598 1602 0 -4.04(-0.25%)
Dec 29, 2021 1620 1620 1602 1606 0 -12.12(-0.75%)
Dec 24, 2021 1618 1618 1618 1618 0 -8.07(-0.50%)
Dec 23, 2021 1600 1626 1600 1626 0 +10.09(+0.62%)
Dec 22, 2021 1586 1630 1586 1616 0 +26.25(+1.65%)
Dec 21, 2021 1610 1610 1586 1590 0 -8.07(-0.50%)
Dec 20, 2021 1584 1598 1572 1598 0 +14.13(+0.89%)
Dec 17, 2021 1586 1594 1564 1584 0 -10.10(-0.63%)
Dec 16, 2021 1622 1624 1592 1594 0 +10.10(+0.64%)
Dec 15, 2021 1602 1602 1560 1584 0 -12.12(-0.76%)
Dec 14, 2021 1612 1612 1596 1596 0 -12.11(-0.75%)
Dec 13, 2021 1610 1620 1604 1608 0 -4.04(-0.25%)
Dec 10, 2021 1626 1626 1604 1612 0 +2.02(+0.13%)
Dec 09, 2021 1624 1624 1610 1610 0 -14.13(-0.87%)
Dec 08, 2021 1647 1647 1624 1624 0 -14.14(-0.86%)
Dec 07, 2021 1638 1645 1634 1638 0 -4.04(-0.25%)
Dec 06, 2021 1638 1645 1630 1643 0 +12.12(+0.74%)
Dec 03, 2021 1657 1659 1624 1630 0 -8.08(-0.49%)
Dec 02, 2021 1626 1643 1626 1638 0 +8.08(+0.50%)
Dec 01, 2021 1669 1675 1622 1630 0 -34.33(-2.06%)
Nov 30, 2021 1669 1675 1659 1665 0 -8.08(-0.48%)
Nov 29, 2021 1669 1673 1659 1673 0 +6.06(+0.36%)
Nov 26, 2021 1675 1675 1655 1667 0 -18.17(-1.08%)
Nov 25, 2021 1675 1695 1675 1685 0 +12.11(+0.72%)
Nov 24, 2021 1671 1675 1671 1673 0 +0.00(+0.00%)
Nov 23, 2021 1681 1685 1671 1673 0 -8.07(-0.48%)
Nov 22, 2021 1685 1685 1675 1681 0 +6.06(+0.36%)
Nov 19, 2021 1683 1683 1669 1675 0 +4.03(+0.24%)
Nov 18, 2021 1675 1671 1671 1671 0 +16.16(+0.98%)
Nov 17, 2021 1661 1661 1647 1655 0 -6.06(-0.36%)
Nov 16, 2021 1669 1669 1659 1661 0 -8.08(-0.48%)
Nov 15, 2021 1669 1671 1659 1669 0 +14.14(+0.85%)
Nov 12, 2021 1655 1655 1643 1655 0 +0.00(+0.00%)
Nov 11, 2021 1665 1665 1647 1655 0 +0.00(+0.00%)
Nov 10, 2021 1671 1655 1655 1655 0 -14.14(-0.85%)
Nov 09, 2021 1675 1675 1663 1669 0 +4.04(+0.24%)
Nov 08, 2021 1673 1673 1663 1665 0 +10.10(+0.61%)
Nov 05, 2021 1673 1673 1645 1655 0 +2.02(+0.12%)
Nov 04, 2021 1669 1675 1645 1653 0 +28.27(+1.74%)
Nov 03, 2021 1634 1638 1618 1624 0 +0.00(+0.00%)
Nov 02, 2021 1624 1630 1614 1624 0 +4.03(+0.25%)
Nov 01, 2021 1594 1626 1606 1620 0 +42.41(+2.69%)
Oct 29, 2021 1574 1584 1566 1578 0 +12.11(+0.77%)
Oct 28, 2021 1570 1572 1554 1566 0 +18.18(+1.17%)
Oct 27, 2021 1554 1554 1544 1548 0 +0.00(+0.00%)
Oct 26, 2021 1554 1548 1548 1548 0 -4.04(-0.26%)
Oct 25, 2021 1552 1556 1544 1552 0 +22.21(+1.45%)
Oct 22, 2021 1521 1529 1521 1529 0 +8.07(+0.53%)
Oct 21, 2021 1525 1531 1521 1521 0 -6.05(-0.40%)
Oct 20, 2021 1531 1531 1527 1527 0 -4.04(-0.26%)
Oct 19, 2021 1527 1531 1527 1531 0 +4.04(+0.26%)
Oct 18, 2021 1540 1540 1523 1527 0 -2.02(-0.13%)
Oct 15, 2021 1523 1538 1523 1529 0 +2.02(+0.13%)
Oct 14, 2021 1533 1535 1525 1527 0 -6.06(-0.40%)
Oct 13, 2021 1548 1548 1527 1533 0 +4.04(+0.26%)
Oct 12, 2021 1542 1542 1511 1529 0 -4.04(-0.26%)
Oct 08, 2021 1533 1533 1533 1533 0 +8.08(+0.53%)
Oct 07, 2021 1533 1533 1525 1525 0 -8.08(-0.53%)
Oct 06, 2021 1538 1538 1523 1533 0 +6.06(+0.40%)
Oct 05, 2021 1527 1529 1523 1527 0 +0.00(+0.00%)
Oct 04, 2021 1531 1531 1525 1527 0 +0.00(+0.00%)
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.