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 (%)
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%)
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.