Skip to main content
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 (%)
Aug 30, 2019 1413 1421 1403 1413 0 +4.63(+0.33%)
Aug 29, 2019 1403 1412 1395 1409 0 +12.32(+0.88%)
Aug 28, 2019 1393 1404 1386 1396 0 +5.59(+0.40%)
Aug 27, 2019 1397 1405 1387 1391 0 -0.22(-0.02%)
Aug 26, 2019 1379 1394 1373 1391 0 +16.05(+1.17%)
Aug 23, 2019 1395 1406 1369 1375 0 -21.71(-1.55%)
Aug 22, 2019 1396 1404 1385 1397 0 -0.08(-0.01%)
Aug 21, 2019 1388 1400 1383 1397 0 +9.05(+0.65%)
Aug 20, 2019 1393 1398 1380 1388 0 -4.20(-0.30%)
Aug 19, 2019 1391 1401 1381 1392 0 +1.69(+0.12%)
Aug 16, 2019 1383 1397 1377 1390 0 +8.48(+0.61%)
Aug 15, 2019 1364 1389 1357 1382 0 +17.89(+1.31%)
Aug 14, 2019 1378 1388 1360 1364 0 -16.63(-1.20%)
Aug 13, 2019 1374 1390 1365 1380 0 +1.65(+0.12%)
Aug 12, 2019 1374 1389 1365 1379 0 +2.25(+0.16%)
Aug 09, 2019 1375 1388 1365 1377 0 +2.71(+0.20%)
Aug 08, 2019 1355 1379 1348 1374 0 +16.23(+1.20%)
Aug 07, 2019 1349 1366 1334 1358 0 +5.79(+0.43%)
Aug 06, 2019 1342 1359 1323 1352 0 +13.85(+1.04%)
Aug 05, 2019 1361 1367 1329 1338 0 -26.80(-1.96%)
Aug 02, 2019 1368 1380 1355 1365 0 -0.61(-0.04%)
Aug 01, 2019 1351 1379 1343 1365 0 +7.99(+0.59%)
Jul 31, 2019 1360 1376 1346 1357 0 -1.16(-0.09%)
Jul 30, 2019 1361 1372 1350 1359 0 -4.58(-0.34%)
Jul 29, 2019 1364 1369 1352 1363 0 +3.02(+0.22%)
Jul 26, 2019 1355 1368 1348 1360 0 +6.56(+0.48%)
Jul 25, 2019 1356 1365 1345 1354 0 -2.31(-0.17%)
Jul 24, 2019 1361 1365 1344 1356 0 -2.56(-0.19%)
Jul 23, 2019 1363 1367 1351 1358 0 -4.86(-0.36%)
Jul 22, 2019 1368 1372 1354 1363 0 +0.11(+0.01%)
Jul 19, 2019 1379 1385 1361 1363 0 -19.45(-1.41%)
Jul 18, 2019 1373 1385 1363 1383 0 +10.33(+0.75%)
Jul 17, 2019 1374 1382 1367 1372 0 +5.18(+0.38%)
Jul 16, 2019 1368 1375 1356 1367 0 -4.05(-0.30%)
Jul 15, 2019 1371 1379 1361 1371 0 -2.06(-0.15%)
Jul 12, 2019 1380 1384 1365 1373 0 -7.24(-0.52%)
Jul 11, 2019 1383 1391 1369 1380 0 -3.47(-0.25%)
Jul 10, 2019 1383 1392 1375 1384 0 +5.28(+0.38%)
Jul 09, 2019 1375 1383 1366 1379 0 +2.51(+0.18%)
Jul 08, 2019 1378 1383 1368 1376 0 -1.48(-0.11%)
Jul 05, 2019 1371 1380 1353 1378 0 -0.72(-0.05%)
Jul 04, 2019 1371 1385 1367 1378 0 +0.00(+0.00%)
Jul 03, 2019 1371 1385 1367 1378 0 +11.28(+0.83%)
Jul 02, 2019 1359 1373 1354 1367 0 +12.28(+0.91%)
Jul 01, 2019 1359 1364 1342 1355 0 -4.28(-0.31%)
Jun 28, 2019 1346 1364 1343 1359 0 +13.32(+0.99%)
Jun 27, 2019 1347 1355 1336 1346 0 +0.45(+0.03%)
Jun 26, 2019 1366 1370 1341 1345 0 -22.02(-1.61%)
Jun 25, 2019 1376 1383 1363 1367 0 -9.45(-0.69%)
Jun 24, 2019 1382 1388 1369 1377 0 -2.97(-0.22%)
Jun 21, 2019 1376 1387 1365 1380 0 +2.03(+0.15%)
Jun 20, 2019 1375 1385 1362 1378 0 +8.92(+0.65%)
Jun 19, 2019 1352 1374 1347 1369 0 +12.34(+0.91%)
Jun 18, 2019 1367 1371 1346 1356 0 -2.36(-0.17%)
Jun 17, 2019 1364 1371 1350 1359 0 -6.39(-0.47%)
Jun 14, 2019 1355 1372 1351 1365 0 +9.71(+0.72%)
Jun 13, 2019 1361 1366 1346 1355 0 +0.10(+0.01%)
Jun 12, 2019 1346 1362 1340 1355 0 +12.46(+0.93%)
Jun 11, 2019 1348 1354 1334 1343 0 -4.45(-0.33%)
Jun 10, 2019 1352 1356 1338 1347 0 -8.31(-0.61%)
Jun 07, 2019 1371 1381 1353 1356 0 -6.43(-0.47%)
Jun 06, 2019 1358 1368 1350 1362 0 +7.02(+0.52%)
Jun 05, 2019 1338 1361 1331 1355 0 +20.81(+1.56%)
Jun 04, 2019 1332 1339 1311 1334 0 +3.06(+0.23%)
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.