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

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 -28.66 (-0.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 908.67 932.64 898.77 916.69 0 +13.05(+1.44%)
Mar 30, 2009 907.90 917.57 890.01 903.64 0 -18.01(-1.95%)
Mar 27, 2009 926.44 935.82 912.59 921.65 0 -16.23(-1.73%)
Mar 26, 2009 928.98 942.21 909.96 937.88 0 +15.42(+1.67%)
Mar 25, 2009 927.53 941.91 907.92 922.46 0 +0.40(+0.04%)
Mar 24, 2009 937.48 945.80 915.99 922.07 0 -24.21(-2.56%)
Mar 23, 2009 922.55 947.64 921.14 946.27 0 +32.64(+3.57%)
Mar 20, 2009 921.47 938.86 906.61 913.63 0 -1.55(-0.17%)
Mar 19, 2009 914.21 927.38 898.88 915.18 0 +7.75(+0.85%)
Mar 18, 2009 877.10 913.82 862.00 907.42 0 +26.85(+3.05%)
Mar 17, 2009 867.66 883.82 854.25 880.57 0 +14.38(+1.66%)
Mar 16, 2009 854.37 885.89 848.10 866.18 0 +21.20(+2.51%)
Mar 13, 2009 841.01 855.84 831.11 844.98 0 +8.69(+1.04%)
Mar 12, 2009 823.86 842.54 810.18 836.30 0 +12.17(+1.48%)
Mar 11, 2009 828.64 840.93 813.22 824.13 0 +0.06(+0.01%)
Mar 10, 2009 811.48 832.86 802.24 824.07 0 +25.35(+3.17%)
Mar 09, 2009 811.95 823.82 790.66 798.71 0 -21.45(-2.62%)
Mar 06, 2009 822.79 846.63 798.05 820.16 0 +4.04(+0.49%)
Mar 05, 2009 835.68 840.03 802.75 816.13 0 -30.97(-3.66%)
Mar 04, 2009 840.21 860.16 828.11 847.09 0 +16.46(+1.98%)
Mar 03, 2009 875.25 882.27 825.30 830.64 0 -34.41(-3.98%)
Mar 02, 2009 886.74 905.13 859.59 865.04 0 -36.95(-4.10%)
Feb 27, 2009 902.44 923.67 882.03 901.99 0 -12.31(-1.35%)
Feb 26, 2009 940.04 949.85 909.66 914.30 0 -15.88(-1.71%)
Feb 25, 2009 935.45 950.19 915.49 930.18 0 -12.41(-1.32%)
Feb 24, 2009 913.18 948.12 905.07 942.59 0 +30.34(+3.33%)
Feb 23, 2009 947.45 956.64 907.47 912.25 0 -28.24(-3.00%)
Feb 20, 2009 953.77 966.00 924.24 940.49 0 -24.04(-2.49%)
Feb 19, 2009 965.82 981.66 951.80 964.53 0 +5.66(+0.59%)
Feb 18, 2009 974.83 980.86 948.06 958.87 0 -10.58(-1.09%)
Feb 17, 2009 996.92 1001 961.38 969.45 0 -46.86(-4.61%)
Feb 16, 2009 1015 1032 1006 1016 0 +0.00(+0.00%)
Feb 13, 2009 1015 1032 1006 1016 0 -0.83(-0.08%)
Feb 12, 2009 1014 1025 988.81 1017 0 -8.49(-0.83%)
Feb 11, 2009 1035 1044 1011 1026 0 -8.04(-0.78%)
Feb 10, 2009 1058 1070 1025 1034 0 -31.43(-2.95%)
Feb 09, 2009 1074 1082 1051 1065 0 -10.30(-0.96%)
Feb 06, 2009 1063 1086 1052 1075 0 +10.11(+0.95%)
Feb 05, 2009 1054 1077 1042 1065 0 +9.65(+0.91%)
Feb 04, 2009 1053 1070 1040 1056 0 +7.92(+0.76%)
Feb 03, 2009 1044 1058 1027 1048 0 +5.42(+0.52%)
Feb 02, 2009 1027 1051 1016 1042 0 +3.23(+0.31%)
Jan 30, 2009 1062 1072 1031 1039 0 -20.74(-1.96%)
Jan 29, 2009 1057 1081 1046 1060 0 -5.54(-0.52%)
Jan 28, 2009 1072 1080 1051 1065 0 +5.12(+0.48%)
Jan 27, 2009 1060 1073 1044 1060 0 +4.27(+0.40%)
Jan 26, 2009 1039 1069 1033 1056 0 +19.79(+1.91%)
Jan 23, 2009 1022 1043 1008 1036 0 -1.53(-0.15%)
Jan 22, 2009 1032 1051 1019 1038 0 -6.90(-0.66%)
Jan 21, 2009 1047 1056 1015 1045 0 +13.96(+1.35%)
Jan 20, 2009 1048 1064 1025 1031 0 -21.89(-2.08%)
Jan 19, 2009 1046 1064 1035 1053 0 +0.00(+0.00%)
Jan 16, 2009 1046 1064 1035 1053 0 +17.84(+1.72%)
Jan 15, 2009 1024 1041 1003 1035 0 +9.66(+0.94%)
Jan 14, 2009 1034 1040 1002 1025 0 -17.61(-1.69%)
Jan 13, 2009 1059 1066 1030 1043 0 -16.61(-1.57%)
Jan 12, 2009 1061 1073 1048 1059 0 +0.26(+0.02%)
Jan 09, 2009 1070 1079 1048 1059 0 -11.21(-1.05%)
Jan 08, 2009 1064 1078 1051 1070 0 +3.07(+0.29%)
Jan 07, 2009 1077 1088 1056 1067 0 -22.01(-2.02%)
Jan 06, 2009 1101 1119 1077 1089 0 -8.51(-0.78%)
Jan 05, 2009 1090 1110 1074 1098 0 +7.22(+0.66%)
Jan 02, 2009 1067 1098 1058 1090 0 +25.76(+2.42%)
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.