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 (%)
Jun 30, 2023 1511 1511 1511 1511 0 +6.06(+0.40%)
Jun 29, 2023 1503 1513 1503 1505 0 -2.02(-0.13%)
Jun 28, 2023 1513 1513 1503 1507 0 -8.08(-0.53%)
Jun 27, 2023 1509 1515 1503 1515 0 +6.06(+0.40%)
Jun 26, 2023 1503 1513 1503 1509 0 -4.04(-0.27%)
Jun 23, 2023 1507 1513 1505 1513 0 -2.02(-0.13%)
Jun 22, 2023 1507 1517 1507 1515 0 +4.04(+0.27%)
Jun 21, 2023 1513 1519 1505 1511 0 -6.06(-0.40%)
Jun 20, 2023 1519 1525 1507 1517 0 +2.02(+0.13%)
Jun 19, 2023 1505 1515 1505 1515 0 -4.04(-0.27%)
Jun 16, 2023 1519 1521 1519 1519 0 +0.00(+0.00%)
Jun 15, 2023 1517 1519 1517 1519 0 +2.02(+0.13%)
Jun 14, 2023 1517 1517 1517 1517 0 +8.08(+0.54%)
Jun 13, 2023 1521 1525 1509 1509 0 -14.13(-0.93%)
Jun 12, 2023 1533 1533 1523 1523 0 -6.06(-0.40%)
Jun 09, 2023 1529 1529 1529 1529 0 +2.02(+0.13%)
Jun 08, 2023 1503 1527 1503 1527 0 +4.04(+0.27%)
Jun 07, 2023 1525 1525 1509 1523 0 -4.04(-0.26%)
Jun 06, 2023 1515 1535 1515 1527 0 -8.08(-0.53%)
Jun 05, 2023 1533 1535 1531 1535 0 +10.10(+0.66%)
Jun 02, 2023 1521 1531 1521 1525 0 -2.02(-0.13%)
Jun 01, 2023 1529 1529 1525 1527 0 -6.06(-0.40%)
May 31, 2023 1529 1533 1527 1533 0 +0.00(+0.00%)
May 30, 2023 1533 1533 1529 1533 0 +2.02(+0.13%)
May 29, 2023 1529 1533 1529 1531 0 -2.02(-0.13%)
May 26, 2023 1525 1533 1525 1533 0 +6.06(+0.40%)
May 25, 2023 1525 1527 1523 1527 0 +2.02(+0.13%)
May 24, 2023 1525 1540 1525 1525 0 -4.04(-0.26%)
May 23, 2023 1527 1538 1527 1529 0 +2.02(+0.13%)
May 19, 2023 1527 1527 1527 1527 0 -12.12(-0.79%)
May 18, 2023 1533 1540 1529 1540 0 +12.12(+0.79%)
May 17, 2023 1533 1535 1527 1527 0 -8.08(-0.53%)
May 16, 2023 1535 1535 1533 1535 0 +2.02(+0.13%)
May 15, 2023 1533 1533 1533 1533 0 -10.10(-0.65%)
May 12, 2023 1540 1550 1540 1544 0 +2.02(+0.13%)
May 11, 2023 1535 1552 1535 1542 0 -8.07(-0.52%)
May 10, 2023 1544 1550 1544 1550 0 +8.07(+0.52%)
May 09, 2023 1540 1542 1540 1542 0 +2.02(+0.13%)
May 08, 2023 1544 1544 1538 1540 0 -6.06(-0.39%)
May 05, 2023 1535 1554 1535 1546 0 -2.01(-0.13%)
May 04, 2023 1542 1548 1533 1548 0 +10.09(+0.66%)
May 03, 2023 1533 1542 1533 1538 0 +0.00(+0.00%)
May 02, 2023 1540 1546 1533 1538 0 -2.02(-0.13%)
May 01, 2023 1533 1546 1533 1540 0 -6.06(-0.39%)
Apr 27, 2023 1546 1546 1546 1546 0 +4.04(+0.26%)
Apr 26, 2023 1550 1550 1542 1542 0 +2.02(+0.13%)
Apr 25, 2023 1538 1554 1538 1540 0 -2.02(-0.13%)
Apr 24, 2023 1552 1554 1538 1542 0 -10.09(-0.65%)
Apr 21, 2023 1548 1552 1544 1552 0 +4.04(+0.26%)
Apr 20, 2023 1519 1552 1519 1548 0 +10.09(+0.66%)
Apr 19, 2023 1546 1554 1538 1538 0 -16.15(-1.04%)
Apr 18, 2023 1544 1554 1544 1554 0 +14.13(+0.92%)
Apr 17, 2023 1550 1554 1540 1540 0 -8.07(-0.52%)
Apr 14, 2023 1533 1552 1533 1548 0 +14.13(+0.92%)
Apr 13, 2023 1540 1550 1527 1533 0 -6.06(-0.39%)
Apr 12, 2023 1525 1544 1525 1540 0 +18.17(+1.19%)
Apr 11, 2023 1515 1542 1515 1521 0 +2.02(+0.13%)
Apr 10, 2023 1511 1519 1509 1519 0 +6.06(+0.40%)
Apr 06, 2023 1513 1513 1513 1513 0 +0.00(+0.00%)
Apr 05, 2023 1505 1513 1505 1513 0 +0.00(+0.00%)
Apr 04, 2023 1519 1519 1513 1513 0 +0.00(+0.00%)
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.