Utilities Sector (CIX: MSECTOR9)
1,026.43   -0.97 (-0.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1030 1038 1017 1026 0 -0.97(-0.09%)
Dec 18, 2014 1016 1030 1008 1027 0 +19.76(+1.96%)
Dec 17, 2014 991.23 1013 987.66 1008 0 +19.60(+1.98%)
Dec 16, 2014 988.04 1004 987.88 988.04 0 -1.47(-0.15%)
Dec 15, 2014 1003 1009 982.44 989.51 0 -12.17(-1.22%)
Dec 12, 2014 1008 1018 997.84 1002 0 -11.07(-1.09%)
Dec 11, 2014 1009 1023 1005 1013 0 +4.59(+0.46%)
Dec 10, 2014 1023 1030 1006 1008 0 -16.26(-1.59%)
Dec 09, 2014 1014 1029 1009 1024 0 +7.34(+0.72%)
Dec 08, 2014 1019 1032 1008 1017 0 -3.72(-0.36%)
Dec 05, 2014 1020 1028 1013 1021 0 -4.90(-0.48%)
Dec 04, 2014 1026 1034 1019 1026 0 -0.18(-0.02%)
Dec 03, 2014 1026 1034 1018 1026 0 -0.22(-0.02%)
Dec 02, 2014 1019 1031 1014 1026 0 +5.85(+0.57%)
Dec 01, 2014 1021 1032 1012 1020 0 -6.10(-0.59%)
Nov 28, 2014 1025 1037 1018 1026 0 -1.51(-0.15%)
Nov 27, 2014 1028 1028 1028 1028 0 -0.01(-0.00%)
Nov 26, 2014 1023 1032 1019 1028 0 +6.65(+0.65%)
Nov 25, 2014 1025 1030 1015 1021 0 -0.46(-0.05%)
Nov 24, 2014 1029 1034 1018 1022 0 -6.79(-0.66%)
Nov 21, 2014 1031 1037 1019 1028 0 +5.94(+0.58%)
Nov 20, 2014 1021 1029 1016 1023 0 -2.34(-0.23%)
Nov 19, 2014 1022 1030 1015 1025 0 +1.09(+0.11%)
Nov 18, 2014 1020 1031 1016 1024 0 +5.34(+0.52%)
Nov 17, 2014 1010 1022 1006 1018 0 +6.72(+0.66%)
Nov 14, 2014 1013 1019 1006 1012 0 -2.83(-0.28%)
Nov 13, 2014 1026 1030 1011 1015 0 -10.27(-1.00%)
Nov 12, 2014 1030 1034 1017 1025 0 -12.76(-1.23%)
Nov 11, 2014 1038 1043 1030 1038 0 +0.24(+0.02%)
Nov 10, 2014 1037 1044 1029 1037 0 +1.72(+0.17%)
Nov 07, 2014 1026 1039 1022 1036 0 +8.59(+0.84%)
Nov 06, 2014 1037 1042 1018 1027 0 -13.35(-1.28%)
Nov 05, 2014 1033 1046 1024 1040 0 +12.82(+1.25%)
Nov 04, 2014 1030 1039 1019 1028 0 -4.76(-0.46%)
Nov 03, 2014 1030 1040 1024 1032 0 +0.20(+0.02%)
Oct 31, 2014 1032 1039 1021 1032 0 +19.65(+1.94%)
Oct 30, 2014 1003 1014 1000 1012 0 +10.84(+1.08%)
Oct 28, 2014 995.60 1003 992.11 1002 0 -0.27(-0.03%)
Oct 27, 2014 1002 1007 997.18 1002 0 -4.24(-0.42%)
Oct 24, 2014 999.29 1010 994.90 1006 0 +9.35(+0.94%)
Oct 23, 2014 996.55 1007 989.83 996.82 0 +3.47(+0.35%)
Oct 21, 2014 988.33 997.44 982.13 993.35 0 +6.70(+0.68%)
Oct 20, 2014 971.76 988.64 969.47 986.65 0 +14.26(+1.47%)
Oct 17, 2014 975.96 981.97 962.42 972.39 0 +4.63(+0.48%)
Oct 16, 2014 950.47 975.13 945.45 967.76 0 +4.65(+0.48%)
Oct 15, 2014 967.01 977.33 941.87 963.11 0 -11.07(-1.14%)
Oct 14, 2014 971.30 987.08 960.26 974.18 0 +5.27(+0.54%)
Oct 13, 2014 974.68 986.93 963.90 968.91 0 -2.03(-0.21%)
Oct 10, 2014 970.05 982.97 963.41 970.94 0 +2.25(+0.23%)
Oct 09, 2014 988.18 993.62 966.40 968.69 0 -20.42(-2.06%)
Oct 08, 2014 972.89 991.87 966.41 989.10 0 +17.69(+1.82%)
Oct 07, 2014 969.84 982.27 965.54 971.41 0 -0.26(-0.03%)
Oct 06, 2014 974.59 980.34 965.36 971.67 0 +0.68(+0.07%)
Oct 03, 2014 968.61 975.31 960.15 970.99 0 +5.67(+0.59%)
Oct 02, 2014 964.93 973.20 957.08 965.33 0 -0.85(-0.09%)
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