Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Utilities Sector (CIX: MSECTOR9)
1,364.08   +10.31 (+0.76%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Sector
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1119 1127 1105 1111 0 -5.62(-0.50%)
Jan 28, 2010 1129 1132 1106 1116 0 -10.88(-0.96%)
Jan 27, 2010 1131 1138 1114 1127 0 -9.03(-0.79%)
Jan 26, 2010 1137 1147 1125 1136 0 -6.70(-0.59%)
Jan 25, 2010 1146 1154 1132 1143 0 +4.31(+0.38%)
Jan 22, 2010 1151 1160 1129 1139 0 -15.78(-1.37%)
Jan 21, 2010 1170 1177 1146 1154 0 -13.92(-1.19%)
Jan 20, 2010 1177 1180 1155 1168 0 -13.10(-1.11%)
Jan 19, 2010 1167 1186 1164 1181 0 +13.96(+1.20%)
Jan 18, 2010 1167 1167 1167 0 +0.00(+0.00%)
Jan 15, 2010 1174 1181 1156 1167 0 -10.07(-0.86%)
Jan 14, 2010 1173 1184 1169 1178 0 -3.04(-0.26%)
Jan 13, 2010 1175 1185 1167 1181 0 +9.08(+0.77%)
Jan 12, 2010 1168 1179 1162 1171 0 -3.96(-0.34%)
Jan 11, 2010 1167 1184 1163 1175 0 +8.59(+0.74%)
Jan 08, 2010 1161 1172 1154 1167 0 +4.17(+0.36%)
Jan 07, 2010 1161 1171 1153 1163 0 -2.85(-0.24%)
Jan 06, 2010 1160 1175 1152 1166 0 +5.07(+0.44%)
Jan 05, 2010 1168 1174 1151 1160 0 -5.52(-0.47%)
Jan 04, 2010 1163 1175 1153 1166 0 +12.56(+1.09%)
Dec 31, 2009 1153 1153 1153 0 -12.30(-1.06%)
Dec 30, 2009 1162 1172 1158 1166 0 +1.30(+0.11%)
Dec 29, 2009 1164 1171 1159 1164 0 +3.74(+0.32%)
Dec 28, 2009 1162 1167 1154 1161 0 +1.76(+0.15%)
Dec 24, 2009 1154 1163 1151 1159 0 +7.62(+0.66%)
Dec 23, 2009 1151 1158 1142 1151 0 +3.98(+0.35%)
Dec 22, 2009 1154 1162 1141 1147 0 -4.81(-0.42%)
Dec 21, 2009 1149 1162 1142 1152 0 +8.08(+0.71%)
Dec 18, 2009 1149 1157 1134 1144 0 -1.57(-0.14%)
Dec 17, 2009 1148 1156 1137 1146 0 -11.12(-0.96%)
Dec 16, 2009 1158 1166 1148 1157 0 +1.48(+0.13%)
Dec 15, 2009 1152 1162 1145 1155 0 -2.50(-0.22%)
Dec 14, 2009 1156 1161 1149 1158 0 +8.36(+0.73%)
Dec 11, 2009 1135 1153 1130 1149 0 +18.35(+1.62%)
Dec 10, 2009 1126 1139 1120 1131 0 +10.65(+0.95%)
Dec 09, 2009 1117 1125 1108 1120 0 +4.67(+0.42%)
Dec 08, 2009 1116 1124 1104 1116 0 -7.93(-0.71%)
Dec 07, 2009 1118 1134 1114 1124 0 +3.30(+0.29%)
Dec 04, 2009 1129 1136 1108 1120 0 +1.31(+0.12%)
Dec 03, 2009 1125 1135 1114 1119 0 -4.19(-0.37%)
Dec 02, 2009 1116 1130 1109 1123 0 +5.42(+0.48%)
Dec 01, 2009 1108 1122 1102 1118 0 +16.51(+1.50%)
Nov 30, 2009 1091 1105 1083 1101 0 +8.85(+0.81%)
Nov 27, 2009 1084 1102 1077 1092 0 -41.36(-3.65%)
Nov 26, 2009 219.09 1135 1131 1134 0 +0.44(+0.04%)
Nov 25, 2009 1124 1139 1119 1133 0 +12.70(+1.13%)
Nov 24, 2009 1117 1128 1109 1121 0 +2.70(+0.24%)
Nov 23, 2009 1115 1128 1109 1118 0 +14.53(+1.32%)
Nov 20, 2009 1101 1111 1092 1103 0 -1.58(-0.14%)
Nov 19, 2009 1113 1119 1094 1105 0 -12.99(-1.16%)
Nov 18, 2009 1122 1130 1111 1118 0 -5.65(-0.50%)
Nov 17, 2009 1117 1130 1108 1124 0 +4.69(+0.42%)
Nov 16, 2009 1108 1125 1104 1119 0 +16.29(+1.48%)
Nov 13, 2009 1095 1111 1090 1103 0 +9.38(+0.86%)
Nov 12, 2009 1105 1114 1088 1093 0 -13.53(-1.22%)
Nov 11, 2009 1115 1120 1100 1107 0 -2.93(-0.26%)
Nov 10, 2009 1107 1119 1099 1110 0 -2.35(-0.21%)
Nov 09, 2009 1098 1116 1091 1112 0 +23.25(+2.14%)
Nov 06, 2009 1086 1099 1078 1089 0 -3.77(-0.35%)
Nov 05, 2009 1080 1097 1075 1093 0 +19.44(+1.81%)
Nov 04, 2009 1076 1091 1067 1073 0 +6.33(+0.59%)
Nov 03, 2009 1059 1072 1052 1067 0 +2.43(+0.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here