Utilities Sector (CIX: MSECTOR9)
1,421.84   +10.44 (+0.74%)
Streaming Delayed Price  /  Updated: 1:19 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1262 1262 1262 0 -6.28(-0.49%)
Aug 29, 2013 1266 1280 1262 1268 0 -6.21(-0.49%)
Aug 28, 2013 1262 1282 1263 1274 0 +6.21(+0.49%)
Aug 27, 2013 1256 1278 1258 1268 0 -3.79(-0.30%)
Aug 26, 2013 1276 1286 1269 1272 0 -9.37(-0.73%)
Aug 23, 2013 1266 1285 1265 1281 0 +9.41(+0.74%)
Aug 22, 2013 1256 1280 1256 1272 0 +12.72(+1.01%)
Aug 21, 2013 1261 1272 1251 1259 0 -11.35(-0.89%)
Aug 20, 2013 1256 1281 1259 1271 0 +9.25(+0.73%)
Aug 19, 2013 1267 1279 1258 1261 0 -15.54(-1.22%)
Aug 16, 2013 1278 1289 1270 1277 0 -9.78(-0.76%)
Aug 15, 2013 1287 1300 1279 1287 0 -14.86(-1.14%)
Aug 14, 2013 1305 1316 1294 1302 0 -11.41(-0.87%)
Aug 13, 2013 1312 1324 1307 1313 0 -6.34(-0.48%)
Aug 12, 2013 1316 1329 1312 1319 0 -6.49(-0.49%)
Aug 09, 2013 1319 1335 1317 1326 0 +0.04(+0.00%)
Aug 08, 2013 1323 1339 1312 1326 0 +0.63(+0.05%)
Aug 07, 2013 1314 1335 1313 1325 0 +0.98(+0.07%)
Aug 06, 2013 1326 1338 1318 1324 0 -9.10(-0.68%)
Aug 05, 2013 1332 1344 1327 1333 0 -7.56(-0.56%)
Aug 02, 2013 1337 1350 1331 1341 0 -3.65(-0.27%)
Aug 01, 2013 1332 1353 1330 1344 0 +15.22(+1.15%)
Jul 31, 2013 1325 1343 1320 1329 0 -0.79(-0.06%)
Jul 30, 2013 1333 1345 1324 1330 0 -2.86(-0.21%)
Jul 29, 2013 1326 1342 1325 1333 0 -1.77(-0.13%)
Jul 26, 2013 1323 1341 1319 1335 0 +0.72(+0.05%)
Jul 25, 2013 1312 1339 1312 1334 0 +15.80(+1.20%)
Jul 24, 2013 1338 1340 1312 1318 0 -18.69(-1.40%)
Jul 23, 2013 1334 1344 1327 1337 0 +4.48(+0.34%)
Jul 22, 2013 1328 1339 1323 1332 0 +5.71(+0.43%)
Jul 19, 2013 1317 1334 1316 1327 0 +2.60(+0.20%)
Jul 18, 2013 1316 1329 1312 1324 0 +12.41(+0.95%)
Jul 17, 2013 1312 1324 1306 1312 0 -1.05(-0.08%)
Jul 16, 2013 1313 1326 1305 1313 0 -8.14(-0.62%)
Jul 15, 2013 1296 1325 1297 1321 0 +18.79(+1.44%)
Jul 12, 2013 1292 1307 1287 1302 0 +0.77(+0.06%)
Jul 11, 2013 1292 1308 1288 1301 0 +18.28(+1.42%)
Jul 10, 2013 1270 1288 1270 1283 0 +6.63(+0.52%)
Jul 09, 2013 1267 1280 1263 1276 0 +10.05(+0.79%)
Jul 08, 2013 1248 1273 1249 1266 0 +17.76(+1.42%)
Jul 05, 2013 1250 1259 1234 1249 0 -4.04(-0.32%)
Jul 04, 2013 240.11 1254 1251 1253 0 -0.38(-0.03%)
Jul 03, 2013 1240 1258 1240 1253 0 +0.73(+0.06%)
Jul 02, 2013 1243 1265 1243 1252 0 -4.45(-0.35%)
Jul 01, 2013 1268 1283 1251 1257 0 -14.16(-1.11%)
Jun 28, 2013 1264 1282 1254 1271 0 +12.44(+0.99%)
Jun 26, 2013 1247 1267 1248 1258 0 +12.17(+0.98%)
Jun 25, 2013 1232 1253 1227 1246 0 +16.29(+1.32%)
Jun 24, 2013 1216 1240 1210 1230 0 -4.87(-0.39%)
Jun 21, 2013 1229 1246 1214 1235 0 +5.94(+0.48%)
Jun 20, 2013 1248 1258 1224 1229 0 -38.96(-3.07%)
Jun 19, 2013 1287 1298 1266 1268 0 -26.76(-2.07%)
Jun 18, 2013 1281 1299 1281 1295 0 +8.94(+0.70%)
Jun 17, 2013 1282 1298 1279 1286 0 +3.86(+0.30%)
Jun 14, 2013 1275 1291 1274 1282 0 -2.19(-0.17%)
Jun 13, 2013 1257 1286 1258 1284 0 +19.72(+1.56%)
Jun 12, 2013 1274 1285 1260 1264 0 -7.19(-0.57%)
Jun 11, 2013 1262 1282 1263 1271 0 -8.71(-0.68%)
Jun 10, 2013 1276 1288 1269 1280 0 -1.75(-0.14%)
Jun 07, 2013 1273 1290 1266 1282 0 +3.68(+0.29%)
Jun 06, 2013 1259 1281 1259 1278 0 +13.13(+1.04%)
Jun 05, 2013 1268 1279 1258 1265 0 -17.18(-1.34%)
Jun 04, 2013 1286 1299 1275 1282 0 -10.96(-0.85%)
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