Utilities Sector (CIX: MSECTOR9)
1,416.79   -2.61 (-0.18%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1351 1351 1351 0 +14.98(+1.12%)
Mar 27, 2013 1324 1341 1324 1336 0 +2.47(+0.19%)
Mar 26, 2013 1322 1338 1323 1334 0 +7.99(+0.60%)
Mar 25, 2013 1325 1341 1319 1326 0 -2.97(-0.22%)
Mar 22, 2013 1319 1336 1320 1329 0 +7.61(+0.58%)
Mar 21, 2013 1315 1331 1313 1321 0 -5.63(-0.42%)
Mar 20, 2013 1316 1333 1317 1327 0 +5.70(+0.43%)
Mar 19, 2013 1314 1329 1311 1321 0 +4.43(+0.34%)
Mar 18, 2013 1308 1325 1309 1317 0 -5.82(-0.44%)
Mar 15, 2013 1312 1330 1309 1323 0 +0.56(+0.04%)
Mar 14, 2013 1312 1326 1312 1322 0 +5.64(+0.43%)
Mar 13, 2013 1311 1324 1309 1317 0 -0.54(-0.04%)
Mar 12, 2013 1315 1325 1311 1317 0 -4.18(-0.32%)
Mar 11, 2013 1310 1326 1311 1321 0 +2.98(+0.23%)
Mar 08, 2013 1309 1323 1306 1318 0 +4.07(+0.31%)
Mar 07, 2013 1308 1324 1307 1314 0 -2.14(-0.16%)
Mar 06, 2013 1313 1325 1308 1316 0 -1.62(-0.12%)
Mar 05, 2013 1311 1328 1312 1318 0 +6.84(+0.52%)
Mar 04, 2013 1292 1315 1293 1311 0 +13.76(+1.06%)
Mar 01, 2013 1285 1303 1282 1297 0 +2.30(+0.18%)
Feb 28, 2013 1294 1303 1287 1295 0 +3.77(+0.29%)
Feb 27, 2013 1278 1297 1276 1291 0 +10.37(+0.81%)
Feb 26, 2013 1273 1291 1270 1281 0 -8.80(-0.68%)
Feb 22, 2013 1274 1292 1277 1290 0 +14.21(+1.11%)
Feb 21, 2013 1274 1287 1269 1276 0 -8.74(-0.68%)
Feb 20, 2013 1283 1299 1281 1284 0 +7.21(+0.56%)
Feb 15, 2013 1277 1277 1277 0 -1.20(-0.09%)
Feb 14, 2013 1275 1288 1273 1278 0 -9.29(-0.72%)
Feb 13, 2013 1280 1293 1279 1288 0 +2.72(+0.21%)
Feb 12, 2013 1274 1289 1275 1285 0 +2.38(+0.19%)
Feb 11, 2013 1276 1288 1276 1282 0 -1.32(-0.10%)
Feb 08, 2013 1275 1288 1274 1284 0 +5.35(+0.42%)
Feb 07, 2013 1271 1287 1267 1278 0 +2.77(+0.22%)
Feb 06, 2013 1260 1278 1261 1276 0 +9.04(+0.71%)
Feb 04, 2013 1265 1277 1263 1267 0 -9.43(-0.74%)
Feb 01, 2013 1268 1283 1268 1276 0 +7.35(+0.58%)
Jan 31, 2013 1260 1277 1261 1269 0 +0.06(+0.00%)
Jan 30, 2013 1262 1277 1261 1269 0 -3.06(-0.24%)
Jan 29, 2013 1262 1275 1258 1272 0 +8.63(+0.68%)
Jan 28, 2013 1255 1269 1253 1263 0 +2.06(+0.16%)
Jan 25, 2013 1259 1272 1249 1261 0 -2.23(-0.18%)
Jan 24, 2013 1254 1271 1254 1263 0 -5.46(-0.43%)
Jan 23, 2013 1270 1275 1261 1269 0 +0.53(+0.04%)
Jan 22, 2013 1253 1273 1254 1268 0 +6.79(+0.54%)
Jan 21, 2013 237.73 1262 1259 1261 0 +0.00(+0.00%)
Jan 18, 2013 1254 1264 1250 1261 0 +9.36(+0.75%)
Jan 17, 2013 1249 1258 1244 1252 0 +5.45(+0.44%)
Jan 16, 2013 1247 1253 1240 1247 0 -4.51(-0.36%)
Jan 15, 2013 1246 1253 1241 1251 0 +0.73(+0.06%)
Jan 14, 2013 1251 1257 1244 1250 0 +0.13(+0.01%)
Jan 12, 2013 1239 1255 1239 1250 0 -0.00(-0.00%)
Jan 11, 2013 1239 1255 1239 1250 0 +5.71(+0.46%)
Jan 10, 2013 1241 1250 1235 1244 0 +7.80(+0.63%)
Jan 09, 2013 1235 1243 1227 1237 0 +4.14(+0.34%)
Jan 08, 2013 1229 1241 1226 1233 0 -6.53(-0.53%)
Jan 07, 2013 1247 1252 1234 1239 0 -14.99(-1.20%)
Jan 04, 2013 1251 1259 1244 1254 0 +3.83(+0.31%)
Jan 03, 2013 1252 1259 1243 1250 0 -2.52(-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 Six Financial
Postage Rates Bots go here