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 (%)
Feb 29, 2024 1596 1606 1596 1604 0 +4.04(+0.25%)
Feb 28, 2024 1600 1602 1596 1600 0 +4.03(+0.25%)
Feb 27, 2024 1594 1598 1594 1596 0 +2.02(+0.13%)
Feb 26, 2024 1584 1594 1580 1594 0 +10.10(+0.64%)
Feb 23, 2024 1568 1592 1568 1584 0 +6.06(+0.38%)
Feb 22, 2024 1574 1580 1574 1578 0 +2.02(+0.13%)
Feb 21, 2024 1578 1578 1570 1576 0 +6.05(+0.39%)
Feb 20, 2024 1578 1590 1566 1570 0 -16.15(-1.02%)
Feb 16, 2024 1586 1586 1586 1586 0 -6.06(-0.38%)
Feb 15, 2024 1566 1594 1566 1592 0 +30.29(+1.94%)
Feb 14, 2024 1556 1562 1556 1562 0 +12.12(+0.78%)
Feb 13, 2024 1594 1594 1550 1550 0 -12.12(-0.78%)
Feb 12, 2024 1550 1562 1550 1562 0 +4.04(+0.26%)
Feb 09, 2024 1548 1560 1548 1558 0 +4.04(+0.26%)
Feb 08, 2024 1554 1554 1552 1554 0 -2.02(-0.13%)
Feb 07, 2024 1554 1556 1554 1556 0 +0.00(+0.00%)
Feb 06, 2024 1554 1556 1554 1556 0 +2.02(+0.13%)
Feb 05, 2024 1554 1554 1550 1554 0 +6.06(+0.39%)
Feb 02, 2024 1554 1554 1548 1548 0 -4.04(-0.26%)
Feb 01, 2024 1560 1560 1550 1552 0 -8.08(-0.52%)
Jan 31, 2024 1560 1562 1560 1560 0 -2.02(-0.13%)
Jan 30, 2024 1552 1562 1550 1562 0 +8.08(+0.52%)
Jan 29, 2024 1550 1558 1550 1554 0 +2.02(+0.13%)
Jan 26, 2024 1566 1566 1546 1552 0 +4.04(+0.26%)
Jan 25, 2024 1554 1554 1548 1548 0 -6.06(-0.39%)
Jan 24, 2024 1556 1556 1554 1554 0 +0.00(+0.00%)
Jan 23, 2024 1560 1560 1554 1554 0 -6.06(-0.39%)
Jan 22, 2024 1558 1560 1558 1560 0 +8.08(+0.52%)
Jan 19, 2024 1554 1556 1552 1552 0 +0.00(+0.00%)
Jan 18, 2024 1558 1560 1550 1552 0 +6.05(+0.39%)
Jan 17, 2024 1546 1550 1546 1546 0 +0.00(+0.00%)
Jan 16, 2024 1550 1550 1544 1546 0 -6.05(-0.39%)
Jan 15, 2024 1552 1552 1552 1552 0 +4.04(+0.26%)
Jan 12, 2024 1548 1552 1544 1548 0 +0.00(+0.00%)
Jan 11, 2024 1550 1552 1546 1548 0 -2.02(-0.13%)
Jan 10, 2024 1558 1558 1550 1550 0 -4.04(-0.26%)
Jan 09, 2024 1560 1564 1554 1554 0 -2.02(-0.13%)
Jan 08, 2024 1560 1574 1556 1556 0 -8.08(-0.52%)
Jan 05, 2024 1560 1566 1558 1564 0 -2.02(-0.13%)
Jan 04, 2024 1570 1574 1538 1566 0 +18.18(+1.17%)
Jan 03, 2024 1572 1572 1540 1548 0 +4.03(+0.26%)
Jan 02, 2024 1554 1554 1544 1544 0 -2.02(-0.13%)
Dec 29, 2023 1546 1546 1546 1546 0 -4.03(-0.26%)
Dec 28, 2023 1550 1550 1546 1550 0 +8.07(+0.52%)
Dec 27, 2023 1558 1558 1542 1542 0 -14.13(-0.91%)
Dec 22, 2023 1556 1556 1556 1556 0 -14.14(-0.90%)
Dec 21, 2023 1570 1574 1560 1570 0 +4.04(+0.26%)
Dec 20, 2023 1560 1588 1560 1566 0 -42.40(-2.64%)
Dec 19, 2023 1610 1610 1600 1608 0 -2.02(-0.13%)
Dec 18, 2023 1590 1610 1590 1610 0 +22.21(+1.40%)
Dec 15, 2023 1586 1596 1586 1588 0 +2.02(+0.13%)
Dec 14, 2023 1584 1592 1580 1586 0 +0.00(+0.00%)
Dec 13, 2023 1592 1592 1584 1586 0 -6.06(-0.38%)
Dec 12, 2023 1592 1592 1580 1592 0 +2.02(+0.13%)
Dec 11, 2023 1578 1590 1578 1590 0 +12.12(+0.77%)
Dec 08, 2023 1568 1596 1568 1578 0 +8.07(+0.51%)
Dec 07, 2023 1533 1570 1533 1570 0 +36.35(+2.37%)
Dec 06, 2023 1531 1533 1527 1533 0 +0.00(+0.00%)
Dec 05, 2023 1548 1548 1519 1533 0 -4.04(-0.26%)
Dec 04, 2023 1533 1554 1533 1538 0 -8.08(-0.52%)
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.