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 UNCHANGED
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 (%)
Sep 30, 2008 1222 1240 1186 1218 0 +11.11(+0.92%)
Sep 29, 2008 1248 1260 1181 1207 0 -54.07(-4.29%)
Sep 26, 2008 1259 1276 1236 1261 0 -11.82(-0.93%)
Sep 25, 2008 1251 1286 1243 1273 0 +29.58(+2.38%)
Sep 24, 2008 1246 1256 1220 1244 0 +0.40(+0.03%)
Sep 23, 2008 1258 1278 1236 1243 0 -13.11(-1.04%)
Sep 22, 2008 1287 1299 1247 1256 0 -29.19(-2.27%)
Sep 19, 2008 1282 1343 1237 1285 0 +34.58(+2.76%)
Sep 18, 2008 1219 1273 1193 1251 0 +44.98(+3.73%)
Sep 17, 2008 1256 1273 1193 1206 0 -67.05(-5.27%)
Sep 16, 2008 1282 1307 1209 1273 0 -19.16(-1.48%)
Sep 15, 2008 1318 1340 1278 1292 0 -49.52(-3.69%)
Sep 12, 2008 1317 1350 1311 1342 0 +18.28(+1.38%)
Sep 11, 2008 1306 1330 1283 1323 0 +11.86(+0.90%)
Sep 10, 2008 1308 1327 1295 1311 0 +6.37(+0.49%)
Sep 09, 2008 1345 1359 1298 1305 0 -36.96(-2.75%)
Sep 08, 2008 1330 1358 1316 1342 0 +26.66(+2.03%)
Sep 05, 2008 1328 1336 1300 1315 0 -16.09(-1.21%)
Sep 04, 2008 1344 1355 1323 1331 0 -14.98(-1.11%)
Sep 03, 2008 1365 1374 1334 1346 0 -17.97(-1.32%)
Sep 02, 2008 1395 1406 1360 1364 0 -21.01(-1.52%)
Sep 01, 2008 1404 1413 1382 1385 0 +0.00(+0.00%)
Aug 29, 2008 1404 1413 1382 1385 0 -24.83(-1.76%)
Aug 28, 2008 1406 1416 1393 1410 0 +8.19(+0.58%)
Aug 27, 2008 1395 1410 1389 1402 0 +6.73(+0.48%)
Aug 26, 2008 1379 1404 1376 1395 0 +12.39(+0.90%)
Aug 25, 2008 1394 1401 1373 1383 0 -15.18(-1.09%)
Aug 22, 2008 1397 1407 1387 1398 0 +5.30(+0.38%)
Aug 21, 2008 1376 1401 1370 1393 0 +8.73(+0.63%)
Aug 20, 2008 1376 1389 1365 1384 0 +10.39(+0.76%)
Aug 19, 2008 1370 1385 1363 1374 0 -1.37(-0.10%)
Aug 18, 2008 1376 1391 1365 1375 0 +2.30(+0.17%)
Aug 15, 2008 1364 1384 1351 1373 0 +14.27(+1.05%)
Aug 14, 2008 1366 1375 1347 1359 0 -13.66(-1.00%)
Aug 13, 2008 1359 1382 1348 1372 0 +11.58(+0.85%)
Aug 12, 2008 1394 1399 1348 1361 0 -35.00(-2.51%)
Aug 11, 2008 1378 1408 1363 1396 0 +14.71(+1.07%)
Aug 08, 2008 1367 1393 1349 1381 0 +18.02(+1.32%)
Aug 07, 2008 1359 1384 1339 1363 0 +0.30(+0.02%)
Aug 06, 2008 1365 1385 1346 1363 0 -2.91(-0.21%)
Aug 05, 2008 1362 1384 1337 1365 0 +10.41(+0.77%)
Aug 04, 2008 1375 1390 1347 1355 0 -18.21(-1.33%)
Aug 01, 2008 1412 1424 1368 1373 0 -40.17(-2.84%)
Jul 31, 2008 1419 1434 1398 1413 0 -7.11(-0.50%)
Jul 30, 2008 1403 1431 1392 1421 0 +20.40(+1.46%)
Jul 29, 2008 1401 1408 1381 1400 0 +12.13(+0.87%)
Jul 28, 2008 1386 1405 1374 1388 0 -0.58(-0.04%)
Jul 25, 2008 1400 1410 1381 1389 0 -6.54(-0.47%)
Jul 24, 2008 1407 1418 1378 1395 0 -12.58(-0.89%)
Jul 23, 2008 1438 1442 1395 1408 0 -28.89(-2.01%)
Jul 22, 2008 1433 1457 1425 1437 0 -0.93(-0.06%)
Jul 21, 2008 1424 1446 1410 1438 0 +19.70(+1.39%)
Jul 18, 2008 1410 1439 1394 1418 0 +12.94(+0.92%)
Jul 17, 2008 1421 1430 1387 1405 0 -19.01(-1.34%)
Jul 16, 2008 1447 1456 1414 1424 0 -22.98(-1.59%)
Jul 15, 2008 1442 1463 1425 1447 0 -4.99(-0.34%)
Jul 14, 2008 1481 1485 1446 1452 0 -18.33(-1.25%)
Jul 11, 2008 1468 1488 1451 1470 0 -9.25(-0.63%)
Jul 10, 2008 1477 1490 1464 1479 0 +2.13(+0.14%)
Jul 09, 2008 1463 1491 1454 1477 0 +14.57(+1.00%)
Jul 08, 2008 1451 1477 1435 1463 0 +9.43(+0.65%)
Jul 07, 2008 1469 1486 1438 1453 0 -14.66(-1.00%)
Jul 04, 2008 1489 1501 1461 1468 0 +0.00(+0.00%)
Jul 03, 2008 1489 1501 1461 1468 0 -14.05(-0.95%)
Jul 02, 2008 1495 1509 1478 1482 0 -11.08(-0.74%)
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.