Utilities Sector (CIX: MSECTOR9)
1,027.40   +19.76 (+1.96%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 943.24 966.16 931.19 948.86 0 +15.45(+1.66%)
Mar 30, 2009 930.44 945.73 912.79 933.41 0 -15.32(-1.61%)
Mar 27, 2009 956.04 966.40 939.87 948.72 0 -21.15(-2.18%)
Mar 26, 2009 961.12 975.08 943.80 969.87 0 +13.19(+1.38%)
Mar 25, 2009 959.25 975.46 938.11 956.68 0 +3.41(+0.36%)
Mar 24, 2009 964.10 977.31 946.40 953.27 0 -22.34(-2.29%)
Mar 23, 2009 955.58 977.98 952.22 975.61 0 +35.08(+3.73%)
Mar 20, 2009 953.02 967.45 934.63 940.53 0 -8.09(-0.85%)
Mar 19, 2009 956.66 966.50 933.89 948.61 0 -477.39(-33.48%)
Mar 18, 2009 1400 1434 1382 1426 0 +19.45(+1.38%)
Mar 17, 2009 1390 1412 1375 1407 0 +19.54(+1.41%)
Mar 16, 2009 902.77 1410 893.35 1387 0 +494.85(+55.47%)
Mar 13, 2009 881.09 900.95 867.27 892.16 0 +16.84(+1.92%)
Mar 12, 2009 855.28 881.66 843.69 875.32 0 +18.15(+2.12%)
Mar 11, 2009 869.35 879.36 845.87 857.17 0 -6.56(-0.76%)
Mar 10, 2009 855.81 876.98 841.65 863.73 0 +22.38(+2.66%)
Mar 09, 2009 848.69 864.91 831.35 841.35 0 -19.12(-2.22%)
Mar 06, 2009 865.68 886.26 838.49 860.47 0 +4.14(+0.48%)
Mar 05, 2009 873.65 879.46 845.22 856.33 0 -29.51(-3.33%)
Mar 04, 2009 873.65 898.85 862.50 885.84 0 +23.46(+2.72%)
Mar 03, 2009 896.33 904.49 852.98 862.38 0 -25.68(-2.89%)
Mar 02, 2009 908.59 922.78 880.16 888.06 0 -35.28(-3.82%)
Feb 27, 2009 921.08 945.84 896.05 923.34 0 -7.46(-0.80%)
Feb 26, 2009 950.91 963.00 923.69 930.79 0 -11.67(-1.24%)
Feb 25, 2009 944.76 961.05 924.01 942.47 0 -9.59(-1.01%)
Feb 24, 2009 933.28 963.43 919.14 952.06 0 +22.30(+2.40%)
Feb 23, 2009 956.48 966.97 922.50 929.76 0 -21.01(-2.21%)
Feb 20, 2009 959.62 974.66 929.28 950.77 0 -18.34(-1.89%)
Feb 19, 2009 978.80 991.72 960.96 969.11 0 -2.88(-0.30%)
Feb 18, 2009 989.66 996.26 961.92 971.99 0 -15.49(-1.57%)
Feb 17, 2009 1002 1013 978.46 987.48 0 -42.28(-4.11%)
Feb 16, 2009 1031 1046 1018 1030 0 +0.00(+0.00%)
Feb 13, 2009 1031 1046 1018 1030 0 -4.39(-0.42%)
Feb 12, 2009 1026 1042 1004 1034 0 -3.10(-0.30%)
Feb 11, 2009 1039 1052 1020 1037 0 +0.75(+0.07%)
Feb 10, 2009 1060 1074 1028 1036 0 -30.19(-2.83%)
Feb 09, 2009 1072 1084 1050 1067 0 -6.69(-0.62%)
Feb 06, 2009 1057 1084 1048 1073 0 +15.79(+1.49%)
Feb 05, 2009 1045 1069 1034 1058 0 +9.88(+0.94%)
Feb 04, 2009 1046 1067 1032 1048 0 +1.05(+0.10%)
Feb 03, 2009 1039 1056 1022 1047 0 +11.45(+1.11%)
Feb 02, 2009 1018 1045 1008 1035 0 +3.01(+0.29%)
Jan 30, 2009 1052 1062 1024 1032 0 -14.40(-1.38%)
Jan 29, 2009 1050 1068 1034 1047 0 -12.35(-1.17%)
Jan 28, 2009 1058 1070 1041 1059 0 +15.32(+1.47%)
Jan 27, 2009 1037 1055 1025 1044 0 +11.79(+1.14%)
Jan 26, 2009 1015 1046 1010 1032 0 +19.08(+1.88%)
Jan 23, 2009 991.40 1020 980.43 1013 0 +4.49(+0.45%)
Jan 22, 2009 999.76 1020 986.69 1008 0 -6.70(-0.66%)
Jan 21, 2009 1003 1021 978.70 1015 0 +21.76(+2.19%)
Jan 20, 2009 1017 1032 986.98 993.22 0 -37.48(-3.64%)
Jan 19, 2009 1028 1044 1010 1031 0 +0.00(+0.00%)
Jan 16, 2009 1028 1044 1010 1031 0 +13.07(+1.28%)
Jan 15, 2009 1004 1024 983.98 1018 0 +11.27(+1.12%)
Jan 14, 2009 1013 1021 987.16 1006 0 -21.37(-2.08%)
Jan 13, 2009 1027 1042 1010 1028 0 -5.04(-0.49%)
Jan 12, 2009 1041 1054 1022 1033 0 -9.92(-0.95%)
Jan 09, 2009 1055 1064 1029 1043 0 -13.44(-1.27%)
Jan 08, 2009 1045 1064 1033 1056 0 +9.32(+0.89%)
Jan 07, 2009 1054 1069 1034 1047 0 -23.92(-2.23%)
Jan 06, 2009 1080 1095 1054 1071 0 -6.44(-0.60%)
Jan 05, 2009 1072 1090 1055 1077 0 +1.54(+0.14%)
Jan 02, 2009 1053 1084 1043 1076 0 +21.49(+2.04%)
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