Utilities Sector (CIX: MSECTOR9)
992.62   +2.43 (+0.25%)
Streaming Delayed Price  /  Updated: 9:31 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 984.84 995.88 960.44 969.05 0 -9.62(-0.98%)
Apr 29, 2009 966.45 986.79 959.75 978.68 0 +20.05(+2.09%)
Apr 28, 2009 950.20 970.73 942.41 958.62 0 +3.64(+0.38%)
Apr 27, 2009 943.25 966.33 935.93 954.98 0 +6.15(+0.65%)
Apr 24, 2009 954.18 962.06 937.45 948.83 0 -0.50(-0.05%)
Apr 23, 2009 950.14 958.96 935.85 949.33 0 +1.23(+0.13%)
Apr 22, 2009 953.04 965.80 940.58 948.09 0 -10.35(-1.08%)
Apr 21, 2009 946.88 969.24 937.96 958.44 0 +10.68(+1.13%)
Apr 20, 2009 957.71 966.62 940.98 947.77 0 -22.00(-2.27%)
Apr 17, 2009 968.22 978.68 957.53 969.77 0 +3.34(+0.35%)
Apr 16, 2009 962.98 976.92 946.55 966.42 0 +10.46(+1.09%)
Apr 15, 2009 944.29 963.21 937.01 955.96 0 +11.05(+1.17%)
Apr 14, 2009 952.57 961.10 937.29 944.91 0 -15.78(-1.64%)
Apr 13, 2009 963.34 973.32 945.05 960.69 0 -7.09(-0.73%)
Apr 10, 2009 980.26 988.79 953.98 967.78 0 +0.00(+0.00%)
Apr 09, 2009 980.26 988.79 953.98 967.78 0 +4.19(+0.44%)
Apr 08, 2009 956.30 970.42 945.89 963.59 0 +11.52(+1.21%)
Apr 07, 2009 951.18 968.08 939.65 952.06 0 -8.41(-0.88%)
Apr 06, 2009 964.05 976.39 949.12 960.47 0 -10.84(-1.12%)
Apr 03, 2009 965.26 979.35 953.57 971.31 0 +5.84(+0.61%)
Apr 02, 2009 967.78 986.35 949.49 965.47 0 +13.06(+1.37%)
Apr 01, 2009 941.13 963.63 929.00 952.41 0 +3.55(+0.37%)
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%)
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