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)
1,337.86   -5.71 (-0.42%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Sector
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 1243 1254 1237 1247 0 +3.81(+0.31%)
Mar 30, 2011 1239 1245 1239 1243 0 +14.29(+1.16%)
Mar 29, 2011 1218 1233 1214 1229 0 +8.89(+0.73%)
Mar 28, 2011 1227 1234 1217 1220 0 -5.56(-0.45%)
Mar 25, 2011 1227 1236 1220 1226 0 +0.77(+0.06%)
Mar 24, 2011 1222 1230 1214 1225 0 +8.27(+0.68%)
Mar 23, 2011 1215 1222 1206 1217 0 -2.50(-0.21%)
Mar 22, 2011 1218 1228 1212 1219 0 +2.34(+0.19%)
Mar 21, 2011 1216 1221 1212 1217 0 +18.78(+1.57%)
Mar 18, 2011 1201 1213 1190 1198 0 +10.53(+0.89%)
Mar 17, 2011 1194 1199 1176 1188 0 +6.89(+0.58%)
Mar 16, 2011 1193 1201 1171 1181 0 -13.61(-1.14%)
Mar 15, 2011 1193 1210 1190 1194 0 -21.71(-1.79%)
Mar 14, 2011 1212 1224 1201 1216 0 -7.76(-0.63%)
Mar 11, 2011 1216 1230 1211 1224 0 +4.48(+0.37%)
Mar 10, 2011 1230 1235 1215 1219 0 -21.04(-1.70%)
Mar 09, 2011 1233 1246 1228 1240 0 +6.24(+0.51%)
Mar 08, 2011 1225 1241 1221 1234 0 +9.45(+0.77%)
Mar 07, 2011 1231 1240 1219 1225 0 -4.24(-0.34%)
Mar 04, 2011 1235 1240 1218 1229 0 -7.56(-0.61%)
Mar 03, 2011 1229 1241 1224 1236 0 +7.16(+0.58%)
Mar 02, 2011 1217 1235 1219 1229 0 +2.81(+0.23%)
Mar 01, 2011 1236 1246 1222 1226 0 -161.01(-11.60%)
Feb 28, 2011 1220 1396 1373 1387 0 +11.99(+0.87%)
Feb 25, 2011 1216 1378 1360 1375 0 +11.85(+0.87%)
Feb 24, 2011 1213 1375 1356 1364 0 -4.35(-0.32%)
Feb 23, 2011 1223 1382 1362 1368 0 -7.03(-0.51%)
Feb 22, 2011 1223 1387 1365 1375 0 -9.53(-0.69%)
Feb 18, 2011 1385 1385 1385 0 +4.40(+0.32%)
Feb 17, 2011 1224 1386 1371 1380 0 +5.01(+0.36%)
Feb 16, 2011 1223 1383 1366 1375 0 +1.41(+0.10%)
Feb 15, 2011 1220 1382 1366 1374 0 +1.67(+0.12%)
Feb 14, 2011 1220 1379 1364 1372 0 -0.83(-0.06%)
Feb 11, 2011 1211 1378 1361 1373 0 +2.10(+0.15%)
Feb 10, 2011 1214 1376 1361 1371 0 +0.49(+0.04%)
Feb 09, 2011 1219 1377 1362 1370 0 -3.52(-0.26%)
Feb 08, 2011 1225 1381 1367 1374 0 -3.83(-0.28%)
Feb 07, 2011 1220 1382 1367 1378 0 +7.05(+0.51%)
Feb 04, 2011 1222 1379 1361 1371 0 -10.34(-0.75%)
Feb 03, 2011 1226 1387 1368 1381 0 +1.36(+0.10%)
Feb 02, 2011 1228 1389 1372 1380 0 +3.64(+0.26%)
Feb 01, 2011 1217 1380 1362 1376 0 +14.52(+1.07%)
Jan 31, 2011 1209 1369 1353 1361 0 +7.41(+0.55%)
Jan 28, 2011 1217 1378 1351 1354 0 -19.89(-1.45%)
Jan 27, 2011 1224 1384 1366 1374 0 -1.01(-0.07%)
Jan 26, 2011 1219 1383 1367 1375 0 +2.02(+0.15%)
Jan 25, 2011 1216 1380 1363 1373 0 -1.85(-0.13%)
Jan 24, 2011 1214 1381 1364 1375 0 +9.93(+0.73%)
Jan 21, 2011 1216 1376 1360 1365 0 -2.75(-0.20%)
Jan 20, 2011 1213 1378 1358 1368 0 -0.19(-0.01%)
Jan 19, 2011 1222 1379 1362 1368 0 -5.81(-0.42%)
Jan 18, 2011 1217 1381 1364 1374 0 +0.47(+0.03%)
Jan 17, 2011 236.09 1374 1371 1373 0 -0.00(-0.00%)
Jan 14, 2011 1213 1376 1360 1373 0 +6.18(+0.45%)
Jan 13, 2011 1214 1373 1358 1367 0 +0.96(+0.07%)
Jan 12, 2011 1211 1373 1357 1366 0 +8.33(+0.61%)
Jan 11, 2011 1206 1365 1350 1358 0 +3.00(+0.22%)
Jan 10, 2011 1200 1362 1342 1355 0 -6.38(-0.47%)
Jan 07, 2011 1207 1367 1348 1361 0 +4.64(+0.34%)
Jan 06, 2011 1210 1366 1349 1356 0 -5.11(-0.38%)
Jan 05, 2011 1209 1369 1353 1361 0 -3.89(-0.28%)
Jan 04, 2011 1217 1375 1354 1365 0 -2.75(-0.20%)
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