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 (%)
Feb 26, 2010 1074 1080 1062 1065 0 -9.01(-0.84%)
Feb 25, 2010 1066 1078 1055 1074 0 -4.53(-0.42%)
Feb 24, 2010 1080 1086 1066 1079 0 -0.47(-0.04%)
Feb 23, 2010 1087 1093 1075 1079 0 -10.20(-0.94%)
Feb 22, 2010 1100 1105 1085 1090 0 -6.02(-0.55%)
Feb 19, 2010 1076 1100 1073 1096 0 +15.21(+1.41%)
Feb 18, 2010 1072 1085 1070 1080 0 +5.61(+0.52%)
Feb 17, 2010 1083 1088 1070 1075 0 -4.73(-0.44%)
Feb 16, 2010 1066 1083 1060 1079 0 +21.15(+2.00%)
Feb 12, 2010 1058 1058 1058 0 -5.18(-0.49%)
Feb 11, 2010 1052 1067 1043 1063 0 +7.86(+0.74%)
Feb 10, 2010 1061 1065 1045 1056 0 -5.62(-0.53%)
Feb 09, 2010 1058 1076 1052 1061 0 +9.30(+0.88%)
Feb 08, 2010 1061 1070 1048 1052 0 -10.21(-0.96%)
Feb 05, 2010 1064 1071 1043 1062 0 -3.16(-0.30%)
Feb 04, 2010 1089 1095 1064 1065 0 -33.15(-3.02%)
Feb 03, 2010 1104 1110 1091 1098 0 -11.04(-1.00%)
Feb 02, 2010 1100 1113 1089 1110 0 +11.04(+1.01%)
Feb 01, 2010 1096 1108 1085 1098 0 -15.06(-1.35%)
Jan 29, 2010 1123 1130 1110 1114 0 -6.05(-0.54%)
Jan 28, 2010 1133 1137 1113 1120 0 -13.64(-1.20%)
Jan 27, 2010 1135 1142 1115 1133 0 -5.37(-0.47%)
Jan 26, 2010 1135 1148 1127 1139 0 +0.73(+0.06%)
Jan 25, 2010 1142 1148 1126 1138 0 +6.39(+0.56%)
Jan 22, 2010 1154 1160 1127 1131 0 -12.98(-1.13%)
Jan 21, 2010 1164 1174 1139 1144 0 -17.41(-1.50%)
Jan 20, 2010 1169 1172 1146 1162 0 -14.33(-1.22%)
Jan 19, 2010 1158 1178 1153 1176 0 +15.26(+1.31%)
Jan 18, 2010 1161 1161 1161 0 +0.00(+0.00%)
Jan 15, 2010 1164 1172 1146 1161 0 -8.71(-0.74%)
Jan 14, 2010 1173 1178 1162 1170 0 -5.92(-0.50%)
Jan 13, 2010 1166 1180 1159 1176 0 +10.05(+0.86%)
Jan 12, 2010 1168 1176 1158 1166 0 -7.27(-0.62%)
Jan 11, 2010 1166 1181 1159 1173 0 +8.97(+0.77%)
Jan 08, 2010 1159 1171 1150 1164 0 +2.78(+0.24%)
Jan 07, 2010 1162 1170 1151 1161 0 -4.45(-0.38%)
Jan 06, 2010 1159 1172 1153 1165 0 +5.92(+0.51%)
Jan 05, 2010 1172 1177 1150 1160 0 -12.26(-1.05%)
Jan 04, 2010 1172 1185 1162 1172 0 +7.52(+0.65%)
Dec 31, 2009 1164 1164 1164 0 -16.86(-1.43%)
Dec 30, 2009 1177 1186 1172 1181 0 +0.35(+0.03%)
Dec 29, 2009 1181 1188 1176 1181 0 +1.38(+0.12%)
Dec 28, 2009 1179 1185 1172 1179 0 +2.99(+0.25%)
Dec 24, 2009 1170 1181 1167 1176 0 +7.75(+0.66%)
Dec 23, 2009 1168 1177 1159 1169 0 +0.44(+0.04%)
Dec 22, 2009 1178 1185 1163 1168 0 -11.51(-0.98%)
Dec 21, 2009 1176 1188 1171 1180 0 +8.05(+0.69%)
Dec 18, 2009 1167 1181 1158 1172 0 +4.63(+0.40%)
Dec 17, 2009 1171 1179 1158 1167 0 -9.88(-0.84%)
Dec 16, 2009 1185 1192 1170 1177 0 -5.36(-0.45%)
Dec 15, 2009 1178 1189 1169 1182 0 -2.76(-0.23%)
Dec 14, 2009 1187 1191 1178 1185 0 -0.16(-0.01%)
Dec 11, 2009 1170 1188 1163 1185 0 +16.24(+1.39%)
Dec 10, 2009 1157 1175 1153 1169 0 +18.14(+1.58%)
Dec 09, 2009 1144 1155 1136 1151 0 +6.83(+0.60%)
Dec 08, 2009 1141 1151 1127 1144 0 -2.17(-0.19%)
Dec 07, 2009 1137 1156 1134 1146 0 +8.90(+0.78%)
Dec 04, 2009 1150 1159 1122 1137 0 -2.26(-0.20%)
Dec 03, 2009 1138 1156 1130 1140 0 +2.42(+0.21%)
Dec 02, 2009 1120 1143 1117 1137 0 +17.11(+1.53%)
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.