Utilities Sector (CIX: MSECTOR9)
981.32   -8.58 (-0.87%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1247 1259 1244 1249 0 -7.40(-0.59%)
Sep 26, 2013 1250 1265 1249 1257 0 +2.02(+0.16%)
Sep 25, 2013 1256 1266 1251 1255 0 -6.49(-0.51%)
Sep 24, 2013 1255 1269 1254 1261 0 -0.80(-0.06%)
Sep 23, 2013 1240 1267 1240 1262 0 +13.41(+1.07%)
Sep 20, 2013 1261 1271 1245 1249 0 -16.60(-1.31%)
Sep 19, 2013 1266 1280 1259 1265 0 -4.12(-0.32%)
Sep 18, 2013 1230 1273 1229 1269 0 +32.43(+2.62%)
Sep 17, 2013 1225 1242 1225 1237 0 +9.74(+0.79%)
Sep 16, 2013 1234 1243 1223 1227 0 +1.03(+0.08%)
Sep 13, 2013 1221 1234 1219 1226 0 +4.10(+0.34%)
Sep 12, 2013 1226 1238 1218 1222 0 -5.25(-0.43%)
Sep 11, 2013 1227 1238 1218 1227 0 -5.53(-0.45%)
Sep 10, 2013 1223 1236 1220 1233 0 +8.55(+0.70%)
Sep 09, 2013 1212 1227 1212 1224 0 +8.58(+0.71%)
Sep 06, 2013 1210 1227 1208 1216 0 +5.10(+0.42%)
Sep 05, 2013 1208 1221 1204 1211 0 -3.43(-0.28%)
Sep 04, 2013 1210 1222 1203 1214 0 -19.71(-1.60%)
Sep 03, 2013 1246 1258 1229 1234 0 -28.26(-2.24%)
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%)
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