Utilities Sector (CIX: MSECTOR9)
953.85   +10.45 (+1.11%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 951.38 964.33 946.25 953.85 0 +10.45(+1.11%)
Jul 30, 2015 940.90 952.40 934.31 943.39 0 -0.31(-0.03%)
Jul 29, 2015 940.01 948.24 933.12 943.70 0 +3.04(+0.32%)
Jul 28, 2015 937.39 945.10 929.85 940.66 0 +3.90(+0.42%)
Jul 27, 2015 927.50 942.72 923.86 936.76 0 +8.34(+0.90%)
Jul 24, 2015 929.21 936.01 922.48 928.42 0 -2.15(-0.23%)
Jul 23, 2015 941.19 944.94 923.89 930.57 0 -11.43(-1.21%)
Jul 22, 2015 939.97 948.88 936.06 942.00 0 -0.76(-0.08%)
Jul 21, 2015 950.42 953.95 938.83 942.76 0 -8.05(-0.85%)
Jul 20, 2015 955.74 958.04 945.27 950.81 0 -5.32(-0.56%)
Jul 17, 2015 963.28 965.74 953.47 956.13 0 -8.88(-0.92%)
Jul 16, 2015 955.99 968.08 953.32 965.00 0 +11.77(+1.23%)
Jul 15, 2015 951.95 956.92 945.12 953.23 0 +1.02(+0.11%)
Jul 14, 2015 951.90 957.41 946.88 952.21 0 +1.82(+0.19%)
Jul 13, 2015 950.65 956.56 943.58 950.39 0 +2.71(+0.29%)
Jul 10, 2015 942.06 953.75 937.04 947.68 0 +11.03(+1.18%)
Jul 09, 2015 950.67 954.84 933.28 936.65 0 -6.74(-0.71%)
Jul 08, 2015 944.05 951.84 937.34 943.39 0 -5.11(-0.54%)
Jul 07, 2015 934.92 952.53 930.46 948.50 0 +13.61(+1.46%)
Jul 06, 2015 931.81 939.60 926.27 934.89 0 -2.69(-0.29%)
Jul 03, 2015 937.66 937.74 937.55 937.57 0 +0.00(+0.00%)
Jul 02, 2015 932.21 942.08 929.31 937.57 0 +0.17(+0.02%)
Jul 01, 2015 937.99 944.43 929.90 937.40 0 +1.91(+0.20%)
Jun 30, 2015 943.33 946.90 930.50 935.49 0 -2.94(-0.31%)
Jun 29, 2015 944.72 954.77 937.04 938.43 0 -11.55(-1.22%)
Jun 26, 2015 946.88 953.91 939.61 949.98 0 +1.20(+0.13%)
Jun 25, 2015 956.36 958.87 945.93 948.78 0 -6.53(-0.68%)
Jun 24, 2015 960.65 965.15 952.28 955.31 0 -6.20(-0.64%)
Jun 23, 2015 966.41 971.24 955.73 961.51 0 -5.23(-0.54%)
Jun 22, 2015 967.16 974.06 960.00 966.74 0 +5.11(+0.53%)
Jun 19, 2015 968.78 973.58 959.58 961.63 0 -7.23(-0.75%)
Jun 18, 2015 961.19 974.05 957.84 968.86 0 +10.08(+1.05%)
Jun 17, 2015 953.27 964.18 948.20 958.78 0 +6.39(+0.67%)
Jun 16, 2015 949.15 956.64 943.71 952.39 0 +1.33(+0.14%)
Jun 15, 2015 954.55 959.38 944.29 951.07 0 -6.69(-0.70%)
Jun 12, 2015 962.10 965.88 955.22 957.75 0 -8.60(-0.89%)
Jun 11, 2015 966.93 971.59 960.07 966.35 0 +4.08(+0.42%)
Jun 10, 2015 963.17 971.21 958.10 962.27 0 +4.78(+0.50%)
Jun 09, 2015 959.25 965.80 953.87 957.50 0 -1.61(-0.17%)
Jun 08, 2015 963.46 967.50 955.13 959.10 0 -2.19(-0.23%)
Jun 05, 2015 961.81 968.78 952.92 961.30 0 -8.80(-0.91%)
Jun 04, 2015 971.92 981.12 966.51 970.10 0 -8.33(-0.85%)
Jun 03, 2015 988.42 991.19 973.70 978.43 0 -14.11(-1.42%)
Jun 02, 2015 996.20 1001 984.84 992.54 0 -8.19(-0.82%)
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