Financial News

Utilities Sector (CIX: MSECTOR9 )

1,668.76 -10.10 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1679 1679 1655 1669 0 -10.09(-0.60%)
Sep 17, 2024 1640 1679 1640 1679 0 +22.21(+1.34%)
Sep 16, 2024 1657 1657 1653 1657 0 -2.02(-0.12%)
Sep 13, 2024 1657 1667 1657 1659 0 -8.08(-0.48%)
Sep 12, 2024 1675 1679 1655 1667 0 +12.12(+0.73%)
Sep 11, 2024 1653 1655 1638 1655 0 +4.04(+0.24%)
Sep 10, 2024 1653 1663 1651 1651 0 -8.08(-0.49%)
Sep 09, 2024 1643 1665 1643 1659 0 -6.06(-0.36%)
Sep 06, 2024 1665 1665 1645 1665 0 +0.00(+0.00%)
Sep 05, 2024 1685 1685 1661 1665 0 -26.25(-1.55%)
Sep 04, 2024 1689 1691 1689 1691 0 -2.02(-0.12%)
Sep 03, 2024 1675 1693 1671 1693 0 +16.16(+0.96%)
Aug 30, 2024 1677 1677 1677 1677 0 +2.02(+0.12%)
Aug 29, 2024 1673 1679 1673 1675 0 -2.02(-0.12%)
Aug 28, 2024 1685 1685 1675 1677 0 -8.08(-0.48%)
Aug 27, 2024 1661 1693 1661 1685 0 +18.17(+1.09%)
Aug 26, 2024 1673 1679 1655 1667 0 -4.04(-0.24%)
Aug 23, 2024 1669 1675 1663 1671 0 +2.02(+0.12%)
Aug 22, 2024 1649 1683 1649 1669 0 +8.08(+0.49%)
Aug 21, 2024 1659 1683 1655 1661 0 +2.02(+0.12%)
Aug 20, 2024 1671 1671 1647 1659 0 -8.08(-0.48%)
Aug 19, 2024 1620 1667 1620 1667 0 -2.02(-0.12%)
Aug 16, 2024 1659 1679 1659 1669 0 +10.10(+0.61%)
Aug 15, 2024 1669 1677 1659 1659 0 -16.15(-0.96%)
Aug 14, 2024 1673 1675 1657 1675 0 -6.06(-0.36%)
Aug 13, 2024 1675 1687 1675 1681 0 +6.06(+0.36%)
Aug 12, 2024 1675 1687 1675 1675 0 +0.00(+0.00%)
Aug 09, 2024 1671 1675 1671 1675 0 +0.00(+0.00%)
Aug 08, 2024 1671 1675 1671 1675 0 +4.03(+0.24%)
Aug 07, 2024 1677 1677 1671 1671 0 -6.05(-0.36%)
Aug 06, 2024 1655 1683 1645 1677 0 +6.05(+0.36%)
Aug 02, 2024 1671 1671 1671 1671 0 -8.07(-0.48%)
Aug 01, 2024 1673 1687 1673 1679 0 +10.09(+0.60%)
Jul 31, 2024 1647 1673 1647 1669 0 +18.18(+1.10%)
Jul 30, 2024 1647 1655 1647 1651 0 +0.00(+0.00%)
Jul 29, 2024 1667 1667 1634 1651 0 -12.12(-0.73%)
Jul 26, 2024 1669 1669 1655 1663 0 +4.04(+0.24%)
Jul 25, 2024 1640 1667 1640 1659 0 +4.04(+0.24%)
Jul 24, 2024 1659 1673 1651 1655 0 -2.02(-0.12%)
Jul 23, 2024 1653 1657 1651 1657 0 +10.09(+0.61%)
Jul 22, 2024 1643 1649 1643 1647 0 +10.10(+0.62%)
Jul 19, 2024 1626 1671 1626 1636 0 -6.06(-0.37%)
Jul 18, 2024 1628 1647 1628 1643 0 +10.10(+0.62%)
Jul 17, 2024 1638 1645 1632 1632 0 -12.12(-0.74%)
Jul 16, 2024 1647 1655 1640 1645 0 -10.09(-0.61%)
Jul 15, 2024 1651 1655 1651 1655 0 +0.00(+0.00%)
Jul 12, 2024 1655 1655 1655 1655 0 +4.04(+0.24%)
Jul 11, 2024 1659 1659 1651 1651 0 +10.09(+0.62%)
Jul 10, 2024 1653 1653 1634 1640 0 -16.15(-0.97%)
Jul 09, 2024 1671 1673 1655 1657 0 -16.16(-0.97%)
Jul 08, 2024 1659 1675 1659 1673 0 +16.16(+0.98%)
Jul 05, 2024 1679 1679 1657 1657 0 -26.25(-1.56%)
Jul 04, 2024 1665 1683 1665 1683 0 +18.17(+1.09%)
Jul 03, 2024 1675 1675 1665 1665 0 -8.08(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback