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, 2014 1297 1309 1289 1303 0 +11.68(+0.90%)
Mar 28, 2014 1285 1295 1279 1291 0 +6.22(+0.48%)
Mar 27, 2014 1271 1287 1266 1285 0 +13.70(+1.08%)
Mar 26, 2014 1278 1285 1268 1271 0 -4.95(-0.39%)
Mar 25, 2014 1273 1280 1262 1276 0 +5.94(+0.47%)
Mar 24, 2014 1269 1279 1261 1270 0 +2.91(+0.23%)
Mar 21, 2014 1265 1282 1257 1267 0 +9.75(+0.78%)
Mar 20, 2014 1254 1261 1240 1257 0 +1.85(+0.15%)
Mar 19, 2014 1272 1281 1249 1255 0 -18.06(-1.42%)
Mar 18, 2014 1273 1280 1267 1273 0 +0.86(+0.07%)
Mar 17, 2014 1268 1276 1260 1273 0 +7.36(+0.58%)
Mar 14, 2014 1259 1273 1254 1265 0 +4.88(+0.39%)
Mar 13, 2014 1251 1266 1246 1260 0 +10.97(+0.88%)
Mar 12, 2014 1230 1250 1228 1249 0 +17.72(+1.44%)
Mar 11, 2014 1238 1242 1225 1232 0 -4.66(-0.38%)
Mar 10, 2014 1237 1243 1229 1236 0 -1.53(-0.12%)
Mar 07, 2014 1234 1242 1223 1238 0 +2.29(+0.19%)
Mar 06, 2014 1246 1250 1231 1236 0 -8.98(-0.72%)
Mar 05, 2014 1251 1256 1239 1245 0 -6.77(-0.54%)
Mar 04, 2014 1250 1258 1244 1251 0 -3.61(-0.29%)
Mar 03, 2014 1260 1268 1250 1255 0 -22.51(-1.76%)
Feb 28, 2014 1273 1285 1268 1277 0 +5.07(+0.40%)
Feb 27, 2014 1274 1282 1264 1272 0 -3.42(-0.27%)
Feb 26, 2014 1283 1290 1270 1276 0 -3.75(-0.29%)
Feb 25, 2014 1282 1293 1273 1280 0 -2.16(-0.17%)
Feb 24, 2014 1290 1299 1280 1282 0 -6.26(-0.49%)
Feb 21, 2014 1288 1300 1283 1288 0 -0.28(-0.02%)
Feb 20, 2014 1277 1294 1273 1288 0 +10.22(+0.80%)
Feb 19, 2014 1283 1295 1274 1278 0 -8.87(-0.69%)
Feb 18, 2014 1283 1293 1278 1287 0 +1.90(+0.15%)
Feb 14, 2014 1285 1285 1285 0 +9.39(+0.74%)
Feb 13, 2014 1252 1278 1250 1276 0 +19.40(+1.54%)
Feb 12, 2014 1254 1262 1247 1256 0 +0.94(+0.07%)
Feb 11, 2014 1243 1261 1239 1255 0 +11.90(+0.96%)
Feb 10, 2014 1234 1247 1225 1243 0 +8.67(+0.70%)
Feb 07, 2014 1229 1239 1224 1235 0 +8.93(+0.73%)
Feb 06, 2014 1218 1230 1213 1226 0 +7.65(+0.63%)
Feb 05, 2014 1219 1225 1210 1218 0 -6.10(-0.50%)
Feb 04, 2014 1237 1239 1216 1224 0 -7.56(-0.61%)
Feb 03, 2014 1246 1260 1228 1232 0 -11.66(-0.94%)
Jan 31, 2014 1222 1250 1217 1243 0 +8.76(+0.71%)
Jan 30, 2014 1220 1238 1216 1235 0 +15.62(+1.28%)
Jan 29, 2014 1219 1231 1211 1219 0 -3.70(-0.30%)
Jan 28, 2014 1220 1228 1214 1223 0 +3.72(+0.31%)
Jan 27, 2014 1220 1228 1212 1219 0 +1.40(+0.11%)
Jan 24, 2014 1227 1239 1215 1218 0 -15.07(-1.22%)
Jan 23, 2014 1234 1240 1223 1233 0 -6.97(-0.56%)
Jan 22, 2014 1238 1247 1233 1240 0 +0.25(+0.02%)
Jan 21, 2014 1234 1243 1228 1239 0 +10.48(+0.85%)
Jan 20, 2014 2.541 1229 1229 1229 0 -0.01(-0.00%)
Jan 17, 2014 1232 1236 1223 1229 0 -1.60(-0.13%)
Jan 16, 2014 1224 1233 1218 1231 0 +6.01(+0.49%)
Jan 15, 2014 1229 1233 1220 1225 0 -4.91(-0.40%)
Jan 14, 2014 1230 1237 1223 1229 0 +1.78(+0.14%)
Jan 13, 2014 1236 1242 1223 1228 0 -10.59(-0.86%)
Jan 10, 2014 1225 1246 1222 1238 0 +19.35(+1.59%)
Jan 09, 2014 1217 1224 1208 1219 0 +6.15(+0.51%)
Jan 08, 2014 1218 1222 1207 1213 0 -7.15(-0.59%)
Jan 07, 2014 1213 1225 1208 1220 0 +9.68(+0.80%)
Jan 06, 2014 1212 1219 1204 1210 0 +0.13(+0.01%)
Jan 03, 2014 1213 1220 1202 1210 0 -1.56(-0.13%)
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.