Utilities Sector (CIX: MSECTOR9)
973.80   -7.52 (-0.77%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1140 1153 1132 1139 0 -4.91(-0.43%)
Apr 29, 2010 1141 1155 1131 1144 0 +6.68(+0.59%)
Apr 28, 2010 1136 1147 1122 1137 0 +5.48(+0.48%)
Apr 27, 2010 1148 1158 1130 1132 0 -21.32(-1.85%)
Apr 26, 2010 1158 1166 1149 1153 0 -5.55(-0.48%)
Apr 23, 2010 1149 1162 1142 1159 0 +8.24(+0.72%)
Apr 22, 2010 1145 1155 1135 1151 0 -1.70(-0.15%)
Apr 21, 2010 1151 1158 1144 1152 0 +1.36(+0.12%)
Apr 20, 2010 1143 1154 1139 1151 0 +12.51(+1.10%)
Apr 19, 2010 1135 1144 1128 1138 0 -3.66(-0.32%)
Apr 16, 2010 1149 1155 1133 1142 0 -12.68(-1.10%)
Apr 15, 2010 1151 1161 1145 1155 0 +0.29(+0.03%)
Apr 14, 2010 1153 1159 1143 1154 0 +3.43(+0.30%)
Apr 13, 2010 1152 1157 1141 1151 0 -2.12(-0.18%)
Apr 12, 2010 1154 1161 1147 1153 0 +0.95(+0.08%)
Apr 09, 2010 1145 1156 1137 1152 0 +8.37(+0.73%)
Apr 08, 2010 1145 1152 1133 1144 0 -6.15(-0.53%)
Apr 07, 2010 1157 1161 1143 1150 0 -11.70(-1.01%)
Apr 06, 2010 1150 1165 1147 1162 0 +10.34(+0.90%)
Apr 05, 2010 1146 1158 1142 1151 0 +6.21(+0.54%)
Apr 01, 2010 1145 1145 1145 0 +14.31(+1.27%)
Mar 31, 2010 1131 1140 1122 1131 0 -2.72(-0.24%)
Mar 30, 2010 1133 1141 1126 1134 0 +19.07(+1.71%)
Mar 29, 2010 1105 1117 1101 1114 0 +14.33(+1.30%)
Mar 26, 2010 1105 1110 1093 1100 0 -2.41(-0.22%)
Mar 25, 2010 1114 1120 1099 1103 0 -6.84(-0.62%)
Mar 24, 2010 1115 1119 1106 1109 0 -9.85(-0.88%)
Mar 23, 2010 1112 1123 1107 1119 0 +6.64(+0.60%)
Mar 22, 2010 1113 1119 1103 1113 0 -5.55(-0.50%)
Mar 19, 2010 1126 1132 1109 1118 0 -8.62(-0.76%)
Mar 18, 2010 1130 1137 1119 1127 0 -4.93(-0.44%)
Mar 17, 2010 1129 1137 1122 1132 0 +5.43(+0.48%)
Mar 16, 2010 1120 1130 1113 1126 0 +7.57(+0.68%)
Mar 15, 2010 1115 1120 1113 1119 0 -0.66(-0.06%)
Mar 12, 2010 1126 1129 1112 1119 0 -1.56(-0.14%)
Mar 11, 2010 1116 1124 1111 1121 0 +2.84(+0.25%)
Mar 10, 2010 1120 1125 1111 1118 0 -2.07(-0.18%)
Mar 09, 2010 1118 1126 1111 1120 0 -3.49(-0.31%)
Mar 08, 2010 1125 1130 1117 1124 0 +0.17(+0.01%)
Mar 05, 2010 1118 1127 1110 1123 0 +11.23(+1.01%)
Mar 04, 2010 1110 1120 1102 1112 0 +2.48(+0.22%)
Mar 03, 2010 1111 1121 1103 1110 0 +4.17(+0.38%)
Mar 02, 2010 1102 1113 1094 1106 0 +6.76(+0.62%)
Mar 01, 2010 1096 1110 1085 1099 0 -0.27(-0.02%)
Feb 26, 2010 1102 1111 1089 1099 0 -2.00(-0.18%)
Feb 25, 2010 1091 1104 1081 1101 0 -1.84(-0.17%)
Feb 24, 2010 1104 1111 1092 1103 0 -0.18(-0.02%)
Feb 23, 2010 1112 1117 1098 1103 0 -10.82(-0.97%)
Feb 22, 2010 1122 1126 1109 1114 0 -2.30(-0.21%)
Feb 19, 2010 1106 1125 1099 1116 0 +6.28(+0.57%)
Feb 18, 2010 1102 1114 1098 1110 0 +4.60(+0.42%)
Feb 17, 2010 1106 1115 1096 1105 0 +2.51(+0.23%)
Feb 16, 2010 1099 1110 1089 1103 0 +14.70(+1.35%)
Feb 12, 2010 1088 1088 1088 0 +0.33(+0.03%)
Feb 11, 2010 1075 1092 1067 1088 0 +10.88(+1.01%)
Feb 10, 2010 1081 1087 1066 1077 0 -4.60(-0.43%)
Feb 09, 2010 1083 1094 1072 1082 0 +6.86(+0.64%)
Feb 08, 2010 1084 1091 1071 1075 0 -9.02(-0.83%)
Feb 05, 2010 1087 1094 1068 1084 0 -4.99(-0.46%)
Feb 04, 2010 1110 1116 1087 1089 0 -30.10(-2.69%)
Feb 03, 2010 1117 1127 1107 1119 0 -5.56(-0.49%)
Feb 02, 2010 1120 1130 1108 1124 0 +8.38(+0.75%)
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