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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 +114.65 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
May 31, 2012 1237 1251 1232 1244 0 +7.38(+0.60%)
May 30, 2012 1241 1252 1233 1236 0 -11.50(-0.92%)
May 29, 2012 1252 1254 1240 1248 0 +2.71(+0.22%)
May 28, 2012 1241 1252 1239 1245 0 +0.02(+0.00%)
May 25, 2012 1241 1252 1239 1245 0 +3.57(+0.29%)
May 24, 2012 1236 1248 1231 1242 0 +7.55(+0.61%)
May 23, 2012 1238 1247 1225 1234 0 -9.97(-0.80%)
May 22, 2012 1238 1251 1234 1244 0 +6.32(+0.51%)
May 21, 2012 1237 1243 1227 1238 0 +2.37(+0.19%)
May 18, 2012 1240 1249 1229 1235 0 -3.94(-0.32%)
May 17, 2012 1250 1254 1237 1239 0 -8.31(-0.67%)
May 16, 2012 1249 1254 1241 1248 0 +1.29(+0.10%)
May 15, 2012 1254 1259 1242 1246 0 -7.33(-0.58%)
May 14, 2012 1253 1262 1246 1254 0 -7.16(-0.57%)
May 11, 2012 1259 1271 1255 1261 0 -1.70(-0.13%)
May 10, 2012 1256 1268 1253 1262 0 +12.31(+0.98%)
May 09, 2012 1243 1257 1239 1250 0 -0.89(-0.07%)
May 08, 2012 1244 1255 1239 1251 0 +0.42(+0.03%)
May 07, 2012 1250 1257 1244 1251 0 -1.79(-0.14%)
May 04, 2012 1253 1266 1245 1252 0 +0.12(+0.01%)
May 03, 2012 1256 1267 1247 1252 0 -8.40(-0.67%)
May 02, 2012 1265 1269 1255 1261 0 -7.42(-0.59%)
May 01, 2012 1263 1275 1258 1268 0 +4.51(+0.36%)
Apr 30, 2012 1260 1267 1254 1264 0 +3.84(+0.30%)
Apr 27, 2012 1262 1267 1252 1260 0 -0.05(-0.00%)
Apr 26, 2012 1254 1264 1246 1260 0 +6.39(+0.51%)
Apr 25, 2012 1252 1260 1243 1253 0 +6.11(+0.49%)
Apr 24, 2012 1239 1251 1236 1247 0 +10.34(+0.84%)
Apr 23, 2012 1237 1242 1229 1237 0 -6.78(-0.55%)
Apr 20, 2012 1235 1248 1230 1244 0 +11.36(+0.92%)
Apr 19, 2012 1236 1241 1226 1232 0 -5.57(-0.45%)
Apr 18, 2012 1236 1248 1229 1238 0 -1.39(-0.11%)
Apr 17, 2012 1235 1244 1224 1239 0 +6.71(+0.54%)
Apr 16, 2012 1207 1240 1221 1233 0 +8.46(+0.69%)
Apr 13, 2012 1208 1238 1221 1224 0 -5.52(-0.45%)
Apr 12, 2012 1204 1232 1218 1230 0 +6.94(+0.57%)
Apr 11, 2012 1209 1232 1219 1223 0 +1.19(+0.10%)
Apr 10, 2012 1215 1238 1218 1222 0 -18.60(-1.50%)
Apr 09, 2012 1239 1247 1235 1240 0 -8.89(-0.71%)
Apr 05, 2012 1256 1259 1244 1249 0 -11.30(-0.90%)
Apr 04, 2012 1255 1266 1251 1260 0 -2.48(-0.20%)
Apr 03, 2012 1263 1269 1252 1263 0 -0.01(-0.00%)
Apr 02, 2012 1254 1269 1250 1263 0 +5.77(+0.46%)
Mar 30, 2012 1255 1261 1248 1257 0 +4.49(+0.36%)
Mar 29, 2012 1245 1257 1236 1253 0 +1.31(+0.10%)
Mar 28, 2012 1259 1264 1244 1251 0 -10.11(-0.80%)
Mar 27, 2012 1257 1267 1253 1261 0 +4.90(+0.39%)
Mar 26, 2012 1253 1262 1246 1256 0 +9.31(+0.75%)
Mar 23, 2012 1246 1253 1241 1247 0 +2.09(+0.17%)
Mar 22, 2012 1242 1249 1235 1245 0 -0.99(-0.08%)
Mar 21, 2012 1250 1254 1242 1246 0 -3.12(-0.25%)
Mar 20, 2012 1247 1254 1240 1249 0 -1.40(-0.11%)
Mar 19, 2012 1256 1263 1248 1251 0 -6.77(-0.54%)
Mar 16, 2012 1227 1264 1249 1257 0 -0.57(-0.05%)
Mar 15, 2012 1230 1266 1249 1258 0 -2.37(-0.19%)
Mar 14, 2012 1248 1281 1256 1260 0 -17.77(-1.39%)
Mar 13, 2012 1245 1281 1266 1278 0 +5.50(+0.43%)
Mar 12, 2012 1263 1277 1259 1273 0 +8.93(+0.71%)
Mar 09, 2012 1259 1268 1252 1264 0 +4.25(+0.34%)
Mar 08, 2012 1259 1265 1252 1259 0 +4.26(+0.34%)
Mar 07, 2012 1253 1258 1243 1255 0 +0.83(+0.07%)
Mar 06, 2012 1254 1261 1245 1254 0 -7.05(-0.56%)
Mar 05, 2012 1255 1266 1248 1261 0 +2.04(+0.16%)
Mar 02, 2012 1258 1266 1251 1259 0 +0.14(+0.01%)
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.