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 (%)
Jan 31, 2011 1177 1185 1169 1175 0 +1.30(+0.11%)
Jan 28, 2011 1191 1196 1171 1174 0 -18.04(-1.51%)
Jan 27, 2011 1186 1198 1180 1192 0 +5.37(+0.45%)
Jan 26, 2011 1192 1196 1181 1187 0 -3.45(-0.29%)
Jan 25, 2011 1191 1196 1182 1190 0 -3.46(-0.29%)
Jan 24, 2011 1188 1199 1185 1194 0 +7.07(+0.60%)
Jan 21, 2011 1193 1195 1181 1186 0 -3.13(-0.26%)
Jan 20, 2011 1184 1197 1180 1190 0 +4.92(+0.42%)
Jan 19, 2011 1190 1195 1180 1185 0 -5.06(-0.43%)
Jan 18, 2011 1186 1195 1181 1190 0 +3.52(+0.30%)
Jan 17, 2011 1180 1192 1175 1186 0 -0.02(-0.00%)
Jan 14, 2011 1180 1192 1175 1186 0 +5.14(+0.44%)
Jan 13, 2011 1181 1188 1172 1181 0 +0.45(+0.04%)
Jan 12, 2011 1181 1188 1174 1181 0 +5.00(+0.43%)
Jan 11, 2011 1176 1182 1168 1176 0 +3.00(+0.26%)
Jan 10, 2011 1176 1180 1162 1173 0 -6.63(-0.56%)
Jan 07, 2011 1176 1184 1165 1179 0 +5.76(+0.49%)
Jan 06, 2011 1173 1179 1162 1174 0 -1.39(-0.12%)
Jan 05, 2011 1176 1183 1168 1175 0 -5.54(-0.47%)
Jan 04, 2011 1176 1185 1165 1180 0 +6.66(+0.57%)
Jan 03, 2011 1172 1179 1165 1174 0 +9.40(+0.81%)
Dec 31, 2010 1165 1172 1161 1164 0 -1.29(-0.11%)
Dec 30, 2010 1166 1172 1161 1166 0 -1.24(-0.11%)
Dec 29, 2010 1167 1172 1161 1167 0 +1.60(+0.14%)
Dec 28, 2010 1164 1168 1158 1165 0 +1.76(+0.15%)
Dec 27, 2010 1161 1169 1157 1164 0 -0.35(-0.03%)
Dec 24, 2010 1163 1169 1158 1164 0 +0.00(+0.00%)
Dec 23, 2010 1163 1169 1158 1164 0 +0.14(+0.01%)
Dec 22, 2010 1159 1169 1155 1164 0 +3.70(+0.32%)
Dec 21, 2010 1161 1167 1154 1160 0 +1.84(+0.16%)
Dec 20, 2010 1157 1171 1150 1158 0 +5.31(+0.46%)
Dec 17, 2010 1147 1155 1140 1153 0 +4.44(+0.39%)
Dec 16, 2010 1141 1151 1135 1149 0 +9.84(+0.86%)
Dec 15, 2010 1148 1152 1137 1139 0 -10.67(-0.93%)
Dec 14, 2010 1148 1156 1143 1149 0 +5.97(+0.52%)
Dec 10, 2010 1141 1148 1136 1143 0 +3.83(+0.34%)
Dec 09, 2010 1141 1147 1130 1140 0 +1.37(+0.12%)
Dec 08, 2010 1145 1150 1132 1138 0 -6.73(-0.59%)
Dec 07, 2010 1159 1164 1142 1145 0 -8.30(-0.72%)
Dec 06, 2010 1154 1160 1148 1153 0 +0.01(+0.00%)
Dec 03, 2010 1145 1157 1139 1153 0 +5.58(+0.49%)
Dec 02, 2010 1144 1152 1137 1148 0 +3.78(+0.33%)
Dec 01, 2010 1141 1150 1134 1144 0 +13.65(+1.21%)
Nov 30, 2010 1124 1136 1120 1130 0 -0.30(-0.03%)
Nov 29, 2010 1129 1134 1119 1130 0 -4.20(-0.37%)
Nov 26, 2010 1134 1144 1129 1135 0 -5.49(-0.48%)
Nov 25, 2010 1139 1140 1140 1140 0 -0.01(-0.00%)
Nov 24, 2010 1139 1144 1132 1140 0 +5.70(+0.50%)
Nov 23, 2010 1139 1142 1126 1134 0 -12.44(-1.08%)
Nov 22, 2010 1142 1151 1133 1147 0 +1.95(+0.17%)
Nov 19, 2010 1146 1152 1134 1145 0 -2.58(-0.22%)
Nov 18, 2010 1148 1152 1139 1148 0 +8.43(+0.74%)
Nov 17, 2010 1140 1148 1132 1139 0 +0.74(+0.07%)
Nov 16, 2010 1145 1151 1130 1138 0 -12.45(-1.08%)
Nov 15, 2010 1150 1159 1146 1151 0 +4.76(+0.42%)
Nov 12, 2010 1151 1155 1139 1146 0 -10.42(-0.90%)
Nov 11, 2010 1151 1161 1148 1156 0 -2.35(-0.20%)
Nov 10, 2010 1166 1169 1150 1159 0 -6.18(-0.53%)
Nov 09, 2010 1172 1178 1160 1165 0 -6.44(-0.55%)
Nov 08, 2010 1172 1178 1163 1171 0 -6.62(-0.56%)
Nov 05, 2010 1178 1184 1170 1178 0 -0.60(-0.05%)
Nov 04, 2010 1172 1183 1167 1179 0 +15.17(+1.30%)
Nov 03, 2010 1167 1171 1152 1164 0 -2.48(-0.21%)
Nov 02, 2010 1161 1171 1156 1166 0 +12.91(+1.12%)
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.