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)
1,364.08   +10.31 (+0.76%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Sector
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2012 1235 1245 1225 1234 0 -0.26(-0.02%)
Jun 29, 2012 1235 1245 1225 1234 0 +10.81(+0.88%)
Jun 28, 2012 1208 1225 1206 1224 0 +5.47(+0.45%)
Jun 27, 2012 1204 1222 1202 1218 0 +15.13(+1.26%)
Jun 26, 2012 1196 1209 1195 1203 0 +3.64(+0.30%)
Jun 25, 2012 1194 1205 1190 1199 0 -5.50(-0.46%)
Jun 22, 2012 1202 1213 1198 1205 0 +4.34(+0.36%)
Jun 21, 2012 1218 1224 1199 1201 0 -15.04(-1.24%)
Jun 20, 2012 1222 1228 1209 1216 0 -6.75(-0.55%)
Jun 19, 2012 1220 1232 1214 1222 0 +5.47(+0.45%)
Jun 18, 2012 1206 1221 1205 1217 0 +3.37(+0.28%)
Jun 15, 2012 1208 1221 1205 1213 0 +2.31(+0.19%)
Jun 14, 2012 1200 1216 1200 1211 0 +9.34(+0.78%)
Jun 13, 2012 1197 1210 1194 1202 0 -3.01(-0.25%)
Jun 12, 2012 1196 1208 1192 1205 0 +6.32(+0.53%)
Jun 11, 2012 1209 1218 1197 1199 0 -9.27(-0.77%)
Jun 08, 2012 1197 1213 1193 1208 0 -4.52(-0.37%)
Jun 07, 2012 1213 1224 1206 1212 0 +1.89(+0.16%)
Jun 06, 2012 1197 1212 1191 1210 0 +19.19(+1.61%)
Jun 05, 2012 1182 1197 1178 1191 0 +5.48(+0.46%)
Jun 04, 2012 1185 1193 1176 1186 0 -5.46(-0.46%)
Jun 02, 2012 1186 1202 1181 1191 0 +0.00(+0.00%)
Jun 01, 2012 1186 1202 1181 1191 0 -7.91(-0.66%)
May 31, 2012 1196 1207 1187 1199 0 +6.35(+0.53%)
May 30, 2012 1194 1207 1189 1193 0 -17.55(-1.45%)
May 29, 2012 1209 1215 1201 1210 0 +6.01(+0.50%)
May 28, 2012 248.28 1206 1203 1204 0 +0.00(+0.00%)
May 25, 2012 1198 1211 1198 1204 0 +1.96(+0.16%)
May 24, 2012 1191 1208 1188 1202 0 +8.55(+0.72%)
May 23, 2012 1190 1203 1182 1194 0 -5.29(-0.44%)
May 22, 2012 1196 1208 1190 1199 0 +2.66(+0.22%)
May 21, 2012 1188 1201 1182 1196 0 +6.16(+0.52%)
May 18, 2012 1195 1207 1186 1190 0 -6.11(-0.51%)
May 17, 2012 1203 1213 1193 1196 0 -11.69(-0.97%)
May 16, 2012 1207 1218 1203 1208 0 -1.29(-0.11%)
May 15, 2012 1217 1224 1204 1209 0 -12.03(-0.98%)
May 14, 2012 1221 1234 1215 1221 0 -22.34(-1.80%)
May 11, 2012 1236 1254 1236 1244 0 -0.88(-0.07%)
May 10, 2012 1235 1251 1234 1245 0 +10.68(+0.87%)
May 09, 2012 1228 1242 1222 1234 0 -4.37(-0.35%)
May 08, 2012 1228 1243 1226 1238 0 -0.86(-0.07%)
May 07, 2012 1230 1244 1228 1239 0 +1.24(+0.10%)
May 04, 2012 1234 1250 1230 1238 0 -1.23(-0.10%)
May 03, 2012 1243 1258 1235 1239 0 -5.13(-0.41%)
May 02, 2012 1244 1254 1236 1244 0 -8.21(-0.66%)
May 01, 2012 1244 1263 1241 1253 0 +4.10(+0.33%)
Apr 30, 2012 1241 1254 1238 1248 0 +0.37(+0.03%)
Apr 27, 2012 1243 1253 1236 1248 0 +7.95(+0.64%)
Apr 26, 2012 1234 1245 1227 1240 0 +2.43(+0.20%)
Apr 25, 2012 1232 1244 1227 1238 0 +7.87(+0.64%)
Apr 24, 2012 1215 1233 1217 1230 0 +13.74(+1.13%)
Apr 23, 2012 1212 1223 1206 1216 0 -9.74(-0.79%)
Apr 20, 2012 1214 1232 1214 1226 0 +12.86(+1.06%)
Apr 19, 2012 1210 1222 1206 1213 0 -2.00(-0.16%)
Apr 18, 2012 1214 1224 1206 1215 0 -4.96(-0.41%)
Apr 17, 2012 1210 1226 1207 1220 0 +9.92(+0.82%)
Apr 16, 2012 1203 1217 1200 1210 0 +6.61(+0.55%)
Apr 13, 2012 1203 1219 1201 1203 0 -11.33(-0.93%)
Apr 12, 2012 1205 1221 1203 1215 0 +6.75(+0.56%)
Apr 11, 2012 1209 1218 1203 1208 0 +4.51(+0.37%)
Apr 10, 2012 1210 1221 1198 1203 0 -17.06(-1.40%)
Apr 09, 2012 1213 1226 1214 1220 0 -8.30(-0.68%)
Apr 05, 2012 1229 1237 1221 1229 0 -4.81(-0.39%)
Apr 04, 2012 1233 1240 1225 1234 0 -8.29(-0.67%)
Apr 03, 2012 1239 1249 1231 1242 0 -5.78(-0.46%)
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