Utilities Sector (CIX: MSECTOR9)
971.07   +2.18 (+0.22%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 1210 1220 1203 1216 0 +7.08(+0.59%)
Nov 29, 2012 1201 1214 1197 1208 0 +6.61(+0.55%)
Nov 28, 2012 1189 1205 1185 1202 0 +4.38(+0.37%)
Nov 27, 2012 1199 1208 1191 1197 0 -1.75(-0.15%)
Nov 26, 2012 1183 1206 1185 1199 0 +10.35(+0.87%)
Nov 24, 2012 1186 1196 1180 1189 0 +0.00(+0.00%)
Nov 23, 2012 1186 1196 1180 1189 0 +3.91(+0.33%)
Nov 22, 2012 224.97 1187 1182 1185 0 -0.01(-0.00%)
Nov 21, 2012 1183 1192 1174 1185 0 -1.08(-0.09%)
Nov 20, 2012 1180 1192 1174 1186 0 +1.02(+0.09%)
Nov 19, 2012 1190 1196 1176 1185 0 +3.36(+0.28%)
Nov 16, 2012 1167 1187 1164 1182 0 +11.36(+0.97%)
Nov 15, 2012 1172 1187 1161 1170 0 -4.43(-0.38%)
Nov 14, 2012 1183 1193 1168 1175 0 -10.72(-0.90%)
Nov 13, 2012 1174 1196 1175 1185 0 +1.16(+0.10%)
Nov 12, 2012 1192 1196 1179 1184 0 -7.29(-0.61%)
Nov 09, 2012 1192 1203 1184 1192 0 -6.49(-0.54%)
Nov 08, 2012 1199 1217 1194 1198 0 -5.37(-0.45%)
Nov 07, 2012 1218 1226 1195 1203 0 -26.35(-2.14%)
Nov 06, 2012 1219 1238 1217 1230 0 +6.65(+0.54%)
Nov 05, 2012 1225 1235 1213 1223 0 -5.79(-0.47%)
Nov 02, 2012 1241 1249 1226 1229 0 -12.70(-1.02%)
Nov 01, 2012 1245 1255 1232 1242 0 -1.06(-0.09%)
Oct 31, 2012 1239 1251 1230 1243 0 +5.79(+0.47%)
Oct 30, 2012 0.3068 1237 1237 1237 0 +0.02(+0.00%)
Oct 29, 2012 1237 1237 1237 1237 0 +0.01(+0.00%)
Oct 26, 2012 1233 1243 1228 1237 0 -0.02(-0.00%)
Oct 25, 2012 1232 1243 1227 1237 0 +6.24(+0.51%)
Oct 24, 2012 1230 1242 1224 1231 0 +0.18(+0.01%)
Oct 23, 2012 1235 1240 1223 1230 0 -16.13(-1.29%)
Oct 19, 2012 1256 1262 1241 1247 0 -10.28(-0.82%)
Oct 18, 2012 1257 1264 1250 1257 0 -1.47(-0.12%)
Oct 17, 2012 1242 1262 1242 1258 0 +15.07(+1.21%)
Oct 16, 2012 1238 1250 1233 1243 0 +7.17(+0.58%)
Oct 15, 2012 1227 1239 1223 1236 0 +6.69(+0.54%)
Oct 12, 2012 1232 1243 1225 1229 0 -5.36(-0.43%)
Oct 11, 2012 1239 1245 1229 1235 0 +1.41(+0.11%)
Oct 10, 2012 1231 1242 1227 1233 0 -2.09(-0.17%)
Oct 09, 2012 1240 1247 1228 1235 0 -7.97(-0.64%)
Oct 08, 2012 1241 1249 1235 1243 0 -0.65(-0.05%)
Oct 06, 2012 1248 1254 1240 1244 0 +0.00(+0.00%)
Oct 05, 2012 1244 1254 1240 1244 0 +0.15(+0.01%)
Oct 04, 2012 1236 1249 1234 1244 0 +7.48(+0.60%)
Oct 03, 2012 1230 1243 1228 1236 0 +3.46(+0.28%)
Oct 02, 2012 1233 1240 1225 1233 0 +4.19(+0.34%)
Oct 01, 2012 1235 1243 1223 1229 0 -2.97(-0.24%)
Sep 28, 2012 1222 1237 1219 1232 0 +1.65(+0.13%)
Sep 27, 2012 1230 1239 1222 1230 0 -0.56(-0.05%)
Sep 26, 2012 1230 1242 1224 1231 0 +1.07(+0.09%)
Sep 25, 2012 1237 1245 1227 1230 0 -4.07(-0.33%)
Sep 24, 2012 1218 1239 1220 1234 0 +9.74(+0.80%)
Sep 21, 2012 1222 1233 1218 1224 0 +0.72(+0.06%)
Sep 20, 2012 1215 1228 1214 1223 0 +2.72(+0.22%)
Sep 19, 2012 1219 1229 1215 1221 0 -0.59(-0.05%)
Sep 18, 2012 1213 1227 1211 1221 0 +2.22(+0.18%)
Sep 17, 2012 1221 1232 1214 1219 0 -8.54(-0.70%)
Sep 14, 2012 1237 1245 1221 1227 0 -10.63(-0.86%)
Sep 13, 2012 1223 1242 1218 1238 0 +16.78(+1.37%)
Sep 12, 2012 1229 1234 1213 1221 0 -11.79(-0.96%)
Sep 11, 2012 1237 1244 1227 1233 0 -3.56(-0.29%)
Sep 10, 2012 1239 1245 1232 1237 0 -2.76(-0.22%)
Sep 07, 2012 1241 1250 1234 1239 0 -4.99(-0.40%)
Sep 06, 2012 1228 1247 1229 1244 0 +17.26(+1.41%)
Sep 05, 2012 1229 1238 1220 1227 0 -4.42(-0.36%)
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 Six Financial
Postage Rates Bots go here