Skip to main content
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 (%)
Mar 31, 2017 1133 1146 1131 1139 0 +6.96(+0.61%)
Mar 30, 2017 1136 1139 1126 1132 0 -5.56(-0.49%)
Mar 29, 2017 1136 1143 1128 1138 0 -0.89(-0.08%)
Mar 28, 2017 1135 1143 1129 1139 0 +1.11(+0.10%)
Mar 27, 2017 1141 1148 1129 1138 0 -1.00(-0.09%)
Mar 24, 2017 1136 1145 1131 1139 0 +5.01(+0.44%)
Mar 23, 2017 1136 1147 1128 1134 0 -2.85(-0.25%)
Mar 22, 2017 1135 1144 1129 1137 0 +4.38(+0.39%)
Mar 21, 2017 1126 1140 1118 1132 0 +7.99(+0.71%)
Mar 20, 2017 1132 1136 1118 1124 0 -5.94(-0.53%)
Mar 17, 2017 1123 1138 1119 1130 0 +9.35(+0.83%)
Mar 16, 2017 1130 1133 1116 1121 0 -10.24(-0.91%)
Mar 15, 2017 1113 1136 1110 1131 0 +20.33(+1.83%)
Mar 14, 2017 1114 1118 1106 1111 0 -5.65(-0.51%)
Mar 13, 2017 1113 1121 1109 1116 0 +4.81(+0.43%)
Mar 10, 2017 1109 1116 1102 1112 0 +9.46(+0.86%)
Mar 09, 2017 1106 1113 1098 1102 0 -3.80(-0.34%)
Mar 08, 2017 1117 1120 1102 1106 0 -19.60(-1.74%)
Mar 07, 2017 1127 1134 1120 1126 0 -1.89(-0.17%)
Mar 06, 2017 1129 1134 1122 1127 0 -3.11(-0.28%)
Mar 03, 2017 1136 1140 1121 1131 0 -4.90(-0.43%)
Mar 02, 2017 1128 1143 1123 1135 0 +3.47(+0.31%)
Mar 01, 2017 1127 1142 1121 1132 0 -3.08(-0.27%)
Feb 28, 2017 1125 1142 1121 1135 0 +8.57(+0.76%)
Feb 27, 2017 1127 1133 1118 1126 0 -1.64(-0.15%)
Feb 24, 2017 1122 1135 1116 1128 0 +6.18(+0.55%)
Feb 23, 2017 1116 1128 1110 1122 0 +9.77(+0.88%)
Feb 22, 2017 1111 1118 1099 1112 0 +1.70(+0.15%)
Feb 21, 2017 1100 1113 1095 1110 0 +10.44(+0.95%)
Feb 17, 2017 1100 1100 1100 1100 0 +0.88(+0.08%)
Feb 16, 2017 1095 1104 1090 1099 0 +4.87(+0.45%)
Feb 15, 2017 1087 1097 1081 1094 0 +0.90(+0.08%)
Feb 14, 2017 1098 1101 1086 1093 0 -6.40(-0.58%)
Feb 13, 2017 1098 1104 1091 1100 0 +1.55(+0.14%)
Feb 10, 2017 1090 1101 1086 1098 0 +9.04(+0.83%)
Feb 09, 2017 1091 1098 1083 1089 0 -2.31(-0.21%)
Feb 08, 2017 1085 1098 1080 1092 0 +7.42(+0.68%)
Feb 07, 2017 1085 1090 1077 1084 0 -0.21(-0.02%)
Feb 06, 2017 1091 1094 1081 1084 0 -5.67(-0.52%)
Feb 03, 2017 1089 1096 1082 1090 0 +2.18(+0.20%)
Feb 02, 2017 1078 1091 1073 1088 0 +12.34(+1.15%)
Feb 01, 2017 1088 1093 1069 1075 0 -17.45(-1.60%)
Jan 31, 2017 1078 1096 1074 1093 0 +16.64(+1.55%)
Jan 30, 2017 1082 1085 1069 1076 0 -7.64(-0.70%)
Jan 27, 2017 1090 1093 1079 1084 0 -4.25(-0.39%)
Jan 26, 2017 1087 1096 1081 1088 0 -0.30(-0.03%)
Jan 25, 2017 1085 1093 1079 1088 0 +2.89(+0.27%)
Jan 24, 2017 1081 1091 1076 1086 0 +5.22(+0.48%)
Jan 23, 2017 1084 1089 1075 1080 0 -1.88(-0.17%)
Jan 20, 2017 1081 1089 1074 1082 0 +3.73(+0.35%)
Jan 19, 2017 1082 1089 1074 1078 0 -9.97(-0.92%)
Jan 18, 2017 1088 1096 1082 1088 0 -3.45(-0.32%)
Jan 17, 2017 1085 1098 1081 1092 0 +11.51(+1.07%)
Jan 16, 2017 1080 1080 1080 1080 0 +0.00(+0.00%)
Jan 13, 2017 1078 1085 1072 1080 0 +1.47(+0.14%)
Jan 12, 2017 1080 1086 1069 1079 0 +1.31(+0.12%)
Jan 11, 2017 1068 1082 1065 1078 0 +8.98(+0.84%)
Jan 10, 2017 1070 1076 1061 1069 0 -3.08(-0.29%)
Jan 09, 2017 1088 1092 1069 1072 0 -16.40(-1.51%)
Jan 06, 2017 1086 1095 1079 1088 0 -1.82(-0.17%)
Jan 05, 2017 1089 1097 1078 1090 0 +1.03(+0.09%)
Jan 04, 2017 1083 1095 1079 1089 0 +7.41(+0.69%)
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.