Skip to main content

Utilities Sector (CIX: MSECTOR9 )

1,624.33 +4.04 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1614 1622 1608 1620 0 +8.08(+0.50%)
Mar 26, 2024 1608 1614 1606 1612 0 -2.02(-0.13%)
Mar 25, 2024 1602 1614 1602 1614 0 +12.12(+0.76%)
Mar 22, 2024 1592 1602 1592 1602 0 +8.07(+0.51%)
Mar 21, 2024 1584 1594 1584 1594 0 +10.10(+0.64%)
Mar 20, 2024 1588 1590 1584 1584 0 -10.10(-0.63%)
Mar 19, 2024 1598 1600 1594 1594 0 -10.09(-0.63%)
Mar 18, 2024 1606 1612 1604 1604 0 -2.02(-0.13%)
Mar 15, 2024 1610 1618 1606 1606 0 -14.14(-0.87%)
Mar 14, 2024 1640 1640 1618 1620 0 -12.11(-0.74%)
Mar 13, 2024 1608 1645 1608 1632 0 +20.19(+1.25%)
Mar 12, 2024 1614 1614 1612 1612 0 -4.04(-0.25%)
Mar 11, 2024 1624 1624 1608 1616 0 +14.14(+0.88%)
Mar 08, 2024 1596 1610 1596 1602 0 +0.00(+0.00%)
Mar 07, 2024 1614 1614 1602 1602 0 -12.12(-0.75%)
Mar 06, 2024 1612 1624 1610 1614 0 +10.10(+0.63%)
Mar 05, 2024 1606 1606 1604 1604 0 -2.02(-0.13%)
Mar 04, 2024 1604 1614 1602 1606 0 +8.08(+0.51%)
Mar 01, 2024 1598 1600 1594 1598 0 -6.06(-0.38%)
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%)
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.