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 (%)
Nov 30, 2016 1446 1450 1415 1418 0 -45.00(-3.08%)
Nov 29, 2016 1455 1474 1450 1463 0 +3.24(+0.22%)
Nov 28, 2016 1440 1465 1438 1460 0 +26.69(+1.86%)
Nov 25, 2016 1416 1439 1415 1433 0 +22.16(+1.57%)
Nov 24, 2016 1411 1411 1411 1411 0 -0.04(-0.00%)
Nov 23, 2016 1408 1424 1402 1411 0 -11.20(-0.79%)
Nov 22, 2016 1418 1431 1408 1423 0 +4.64(+0.33%)
Nov 21, 2016 1404 1421 1400 1418 0 +20.30(+1.45%)
Nov 18, 2016 1402 1412 1389 1398 0 -3.47(-0.25%)
Nov 17, 2016 1400 1414 1395 1401 0 -6.12(-0.43%)
Nov 16, 2016 1415 1424 1395 1407 0 -8.52(-0.60%)
Nov 15, 2016 1401 1423 1397 1416 0 +21.31(+1.53%)
Nov 14, 2016 1394 1404 1375 1394 0 -7.63(-0.54%)
Nov 11, 2016 1401 1422 1389 1402 0 -2.87(-0.20%)
Nov 10, 2016 1437 1441 1384 1405 0 -40.77(-2.82%)
Nov 09, 2016 1462 1470 1436 1446 0 -43.17(-2.90%)
Nov 08, 2016 1481 1498 1475 1489 0 +9.53(+0.64%)
Nov 07, 2016 1465 1482 1446 1479 0 +25.00(+1.72%)
Nov 04, 2016 1464 1483 1448 1454 0 -3.63(-0.25%)
Nov 03, 2016 1448 1467 1441 1458 0 +6.38(+0.44%)
Nov 02, 2016 1463 1465 1435 1452 0 -17.02(-1.16%)
Nov 01, 2016 1495 1498 1462 1469 0 -25.96(-1.74%)
Oct 31, 2016 1475 1508 1468 1495 0 +26.72(+1.82%)
Oct 28, 2016 1466 1477 1457 1468 0 +3.10(+0.21%)
Oct 27, 2016 1467 1474 1454 1465 0 -6.17(-0.42%)
Oct 26, 2016 1469 1477 1455 1471 0 +1.00(+0.07%)
Oct 25, 2016 1462 1475 1455 1470 0 +4.43(+0.30%)
Oct 24, 2016 1466 1472 1453 1465 0 +7.51(+0.52%)
Oct 21, 2016 1458 1468 1448 1458 0 -7.38(-0.50%)
Oct 20, 2016 1468 1478 1459 1465 0 -1.95(-0.13%)
Oct 19, 2016 1469 1475 1456 1467 0 -1.18(-0.08%)
Oct 18, 2016 1464 1474 1449 1468 0 +14.00(+0.96%)
Oct 17, 2016 1451 1461 1447 1454 0 +7.09(+0.49%)
Oct 14, 2016 1451 1462 1443 1447 0 -7.07(-0.49%)
Oct 13, 2016 1439 1466 1434 1454 0 +16.15(+1.12%)
Oct 12, 2016 1429 1444 1424 1438 0 +11.43(+0.80%)
Oct 11, 2016 1438 1442 1421 1427 0 -13.72(-0.95%)
Oct 10, 2016 1430 1443 1425 1441 0 +17.57(+1.23%)
Oct 07, 2016 1425 1425 1422 1423 0 -7.03(-0.49%)
Oct 06, 2016 1424 1438 1416 1430 0 +1.20(+0.08%)
Oct 05, 2016 1437 1448 1421 1429 0 -5.43(-0.38%)
Oct 04, 2016 1461 1464 1424 1434 0 -100.44(-6.54%)
Sep 26, 2016 1538 1545 1528 1535 0 -5.72(-0.37%)
Sep 23, 2016 1536 1548 1528 1540 0 -1.22(-0.08%)
Sep 22, 2016 1540 1548 1528 1542 0 +9.49(+0.62%)
Sep 21, 2016 1505 1535 1499 1532 0 +28.40(+1.89%)
Sep 20, 2016 1510 1518 1500 1504 0 -2.25(-0.15%)
Sep 19, 2016 1498 1510 1491 1506 0 +11.75(+0.79%)
Sep 16, 2016 1478 1498 1469 1494 0 +10.89(+0.73%)
Sep 15, 2016 1471 1488 1465 1483 0 +12.11(+0.82%)
Sep 14, 2016 1471 1486 1461 1471 0 +4.63(+0.32%)
Sep 13, 2016 1487 1491 1458 1467 0 -26.93(-1.80%)
Sep 12, 2016 1467 1498 1465 1494 0 +24.33(+1.66%)
Sep 09, 2016 1513 1515 1467 1469 0 -56.39(-3.70%)
Sep 08, 2016 1517 1530 1510 1526 0 +6.65(+0.44%)
Sep 07, 2016 1515 1525 1503 1519 0 +2.68(+0.18%)
Sep 06, 2016 1505 1522 1500 1516 0 +15.36(+1.02%)
Sep 02, 2016 1501 1501 1501 1501 0 +21.52(+1.45%)
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.