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 (%)
Jul 31, 2013 1265 1271 1247 1258 0 -9.43(-0.74%)
Jul 30, 2013 1273 1281 1262 1267 0 -1.88(-0.15%)
Jul 29, 2013 1263 1276 1259 1269 0 +2.72(+0.21%)
Jul 26, 2013 1256 1269 1249 1266 0 +5.30(+0.42%)
Jul 25, 2013 1255 1269 1247 1261 0 +2.43(+0.19%)
Jul 24, 2013 1279 1281 1252 1259 0 -21.31(-1.66%)
Jul 23, 2013 1279 1285 1272 1280 0 +2.70(+0.21%)
Jul 22, 2013 1277 1284 1271 1277 0 +0.77(+0.06%)
Jul 19, 2013 1278 1284 1269 1276 0 -3.05(-0.24%)
Jul 18, 2013 1270 1284 1267 1279 0 +12.76(+1.01%)
Jul 17, 2013 1276 1279 1260 1267 0 -2.82(-0.22%)
Jul 16, 2013 1275 1280 1261 1270 0 -6.53(-0.51%)
Jul 15, 2013 1254 1280 1251 1276 0 +20.69(+1.65%)
Jul 12, 2013 1252 1258 1243 1255 0 +1.27(+0.10%)
Jul 11, 2013 1245 1256 1239 1254 0 +21.63(+1.75%)
Jul 10, 2013 1223 1236 1217 1232 0 +7.48(+0.61%)
Jul 09, 2013 1221 1229 1215 1225 0 +9.42(+0.77%)
Jul 08, 2013 1203 1221 1199 1216 0 +17.63(+1.47%)
Jul 05, 2013 1206 1208 1183 1198 0 -5.74(-0.48%)
Jul 04, 2013 1200 1209 1194 1204 0 +0.10(+0.01%)
Jul 03, 2013 1200 1209 1194 1204 0 -4.74(-0.39%)
Jul 02, 2013 1209 1221 1202 1208 0 -16.73(-1.37%)
Jul 01, 2013 1243 1250 1220 1225 0 -14.31(-1.15%)
Jun 28, 2013 1232 1248 1222 1239 0 +9.30(+0.76%)
Jun 26, 2013 1224 1237 1218 1230 0 +12.96(+1.06%)
Jun 25, 2013 1208 1223 1198 1217 0 +15.88(+1.32%)
Jun 24, 2013 1192 1211 1180 1201 0 -0.74(-0.06%)
Jun 21, 2013 1196 1212 1178 1202 0 +12.19(+1.02%)
Jun 20, 2013 1216 1219 1185 1190 0 -35.06(-2.86%)
Jun 19, 2013 1253 1259 1224 1225 0 -29.74(-2.37%)
Jun 18, 2013 1249 1260 1242 1255 0 +6.41(+0.51%)
Jun 17, 2013 1253 1263 1242 1248 0 +1.70(+0.14%)
Jun 14, 2013 1247 1258 1240 1246 0 -1.87(-0.15%)
Jun 13, 2013 1227 1250 1221 1248 0 +21.40(+1.74%)
Jun 12, 2013 1247 1251 1223 1227 0 -13.40(-1.08%)
Jun 11, 2013 1240 1253 1233 1240 0 -8.76(-0.70%)
Jun 10, 2013 1252 1257 1241 1249 0 -0.48(-0.04%)
Jun 07, 2013 1245 1258 1234 1250 0 +9.41(+0.76%)
Jun 06, 2013 1226 1242 1220 1240 0 +13.63(+1.11%)
Jun 05, 2013 1234 1238 1221 1227 0 -12.77(-1.03%)
Jun 04, 2013 1244 1251 1230 1239 0 -6.67(-0.54%)
Jun 03, 2013 1244 1258 1227 1246 0 +3.27(+0.26%)
May 31, 2013 1250 1268 1242 1243 0 -10.81(-0.86%)
May 30, 2013 1257 1278 1249 1254 0 +2.19(+0.18%)
May 29, 2013 1264 1268 1238 1251 0 -20.97(-1.65%)
May 28, 2013 1285 1292 1264 1272 0 -13.93(-1.08%)
May 27, 2013 1296 1300 1281 1286 0 +0.00(+0.00%)
May 24, 2013 1296 1300 1281 1286 0 -15.17(-1.17%)
May 23, 2013 1300 1309 1279 1301 0 -7.37(-0.56%)
May 22, 2013 1327 1343 1302 1309 0 -19.10(-1.44%)
May 21, 2013 1325 1334 1317 1328 0 +2.82(+0.21%)
May 20, 2013 1328 1335 1320 1325 0 -5.91(-0.44%)
May 17, 2013 1321 1334 1316 1331 0 +13.00(+0.99%)
May 16, 2013 1324 1329 1314 1318 0 -7.42(-0.56%)
May 15, 2013 1313 1335 1309 1325 0 +20.63(+1.58%)
May 13, 2013 1307 1312 1297 1305 0 -5.80(-0.44%)
May 10, 2013 1306 1314 1295 1311 0 +4.04(+0.31%)
May 09, 2013 1331 1335 1303 1307 0 -25.48(-1.91%)
May 08, 2013 1340 1345 1326 1332 0 -11.09(-0.83%)
May 07, 2013 1335 1347 1329 1343 0 +9.73(+0.73%)
May 06, 2013 1349 1353 1328 1333 0 -16.52(-1.22%)
May 03, 2013 1357 1360 1344 1350 0 -1.39(-0.10%)
May 02, 2013 1356 1363 1342 1351 0 -5.25(-0.39%)
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.