Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,181.42 -57.32 (-1.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1067 1075 1041 1047 0 -19.32(-1.81%)
Oct 29, 2009 1062 1076 1048 1066 0 +7.38(+0.70%)
Oct 28, 2009 1071 1080 1054 1059 0 -13.49(-1.26%)
Oct 27, 2009 1077 1090 1063 1072 0 -4.34(-0.40%)
Oct 26, 2009 1094 1108 1071 1077 0 -14.35(-1.32%)
Oct 23, 2009 1095 1099 1085 1091 0 -18.81(-1.69%)
Oct 22, 2009 1107 1115 1094 1110 0 +1.19(+0.11%)
Oct 21, 2009 1106 1126 1100 1109 0 +2.39(+0.22%)
Oct 20, 2009 1102 1110 1099 1106 0 -14.59(-1.30%)
Oct 19, 2009 1109 1127 1099 1121 0 +13.32(+1.20%)
Oct 16, 2009 1099 1114 1092 1108 0 +0.02(+0.00%)
Oct 15, 2009 1096 1111 1091 1108 0 +8.26(+0.75%)
Oct 14, 2009 1098 1106 1089 1099 0 +7.55(+0.69%)
Oct 13, 2009 1095 1100 1083 1092 0 -6.09(-0.55%)
Oct 12, 2009 1096 1103 1089 1098 0 +6.14(+0.56%)
Oct 09, 2009 1086 1097 1082 1092 0 +5.57(+0.51%)
Oct 08, 2009 1088 1095 1079 1086 0 +1.50(+0.14%)
Oct 07, 2009 1085 1092 1074 1085 0 -3.14(-0.29%)
Oct 06, 2009 1087 1096 1074 1088 0 +7.20(+0.67%)
Oct 05, 2009 1068 1084 1056 1081 0 +16.34(+1.54%)
Oct 02, 2009 1066 1074 1053 1064 0 -7.22(-0.67%)
Oct 01, 2009 1093 1096 1069 1071 0 -22.47(-2.05%)
Sep 30, 2009 1102 1107 1083 1094 0 -7.63(-0.69%)
Sep 29, 2009 1101 1108 1089 1102 0 +1.97(+0.18%)
Sep 28, 2009 1090 1105 1086 1100 0 +12.28(+1.13%)
Sep 25, 2009 1089 1097 1082 1087 0 -3.23(-0.30%)
Sep 24, 2009 1097 1105 1084 1091 0 -3.01(-0.28%)
Sep 23, 2009 1100 1114 1090 1094 0 -8.07(-0.73%)
Sep 22, 2009 1105 1112 1093 1102 0 -0.11(-0.01%)
Sep 21, 2009 1101 1109 1090 1102 0 -4.56(-0.41%)
Sep 18, 2009 1108 1115 1097 1106 0 +4.08(+0.37%)
Sep 17, 2009 1109 1117 1096 1102 0 +7.75(+0.71%)
Sep 16, 2009 1097 1116 1087 1094 0 -0.01(-0.00%)
Sep 15, 2009 1088 1099 1077 1094 0 +7.12(+0.65%)
Sep 14, 2009 1068 1089 1065 1087 0 +17.67(+1.65%)
Sep 11, 2009 1075 1082 1065 1070 0 -5.29(-0.49%)
Sep 10, 2009 1071 1080 1061 1075 0 +3.29(+0.31%)
Sep 09, 2009 1071 1080 1063 1072 0 -0.20(-0.02%)
Sep 08, 2009 1076 1081 1063 1072 0 +1.80(+0.17%)
Sep 04, 2009 1070 1070 1070 0 +8.92(+0.84%)
Sep 03, 2009 1058 1067 1048 1061 0 +6.15(+0.58%)
Sep 02, 2009 1060 1065 1047 1055 0 -6.92(-0.65%)
Sep 01, 2009 1070 1083 1057 1062 0 -9.33(-0.87%)
Aug 31, 2009 1079 1085 1066 1071 0 -12.43(-1.15%)
Aug 28, 2009 1090 1093 1073 1084 0 -1.58(-0.15%)
Aug 27, 2009 1084 1093 1074 1085 0 -0.06(-0.01%)
Aug 26, 2009 1084 1093 1073 1085 0 -1.28(-0.12%)
Aug 25, 2009 1094 1102 1084 1087 0 -7.13(-0.65%)
Aug 24, 2009 1092 1101 1083 1094 0 +2.24(+0.21%)
Aug 21, 2009 1081 1096 1073 1091 0 +17.14(+1.60%)
Aug 20, 2009 1068 1078 1061 1074 0 +6.70(+0.63%)
Aug 19, 2009 1053 1072 1050 1068 0 +6.44(+0.61%)
Aug 18, 2009 1059 1068 1049 1061 0 +3.67(+0.35%)
Aug 17, 2009 1061 1068 1049 1058 0 -16.32(-1.52%)
Aug 14, 2009 1074 1081 1060 1074 0 -0.08(-0.01%)
Aug 13, 2009 1078 1082 1060 1074 0 -1.80(-0.17%)
Aug 12, 2009 1067 1086 1060 1076 0 +5.25(+0.49%)
Aug 11, 2009 1072 1079 1061 1070 0 -4.67(-0.43%)
Aug 10, 2009 1073 1081 1059 1075 0 -1.50(-0.14%)
Aug 07, 2009 1078 1089 1064 1077 0 +6.56(+0.61%)
Aug 06, 2009 1065 1076 1055 1070 0 +6.85(+0.64%)
Aug 05, 2009 1069 1077 1050 1063 0 -4.63(-0.43%)
Aug 04, 2009 1074 1084 1060 1068 0 -13.45(-1.24%)
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.