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, 2015 1335 1354 1331 1339 0 +13.28(+1.00%)
Jul 30, 2015 1313 1337 1306 1326 0 +11.00(+0.84%)
Jul 29, 2015 1307 1317 1298 1315 0 +4.77(+0.36%)
Jul 28, 2015 1302 1314 1295 1310 0 +6.24(+0.48%)
Jul 27, 2015 1286 1311 1284 1304 0 +17.12(+1.33%)
Jul 24, 2015 1288 1295 1279 1287 0 -2.19(-0.17%)
Jul 23, 2015 1301 1303 1277 1289 0 -15.16(-1.16%)
Jul 22, 2015 1299 1314 1295 1304 0 +4.39(+0.34%)
Jul 21, 2015 1309 1313 1293 1299 0 -11.39(-0.87%)
Jul 20, 2015 1318 1320 1302 1311 0 -8.09(-0.61%)
Jul 17, 2015 1329 1332 1316 1319 0 -13.61(-1.02%)
Jul 16, 2015 1315 1337 1312 1333 0 +18.86(+1.44%)
Jul 15, 2015 1308 1316 1300 1314 0 +4.23(+0.32%)
Jul 14, 2015 1312 1320 1303 1309 0 -0.32(-0.02%)
Jul 13, 2015 1313 1320 1300 1310 0 +0.60(+0.05%)
Jul 10, 2015 1305 1319 1297 1309 0 +7.89(+0.61%)
Jul 09, 2015 1319 1325 1296 1301 0 -14.48(-1.10%)
Jul 08, 2015 1317 1330 1310 1316 0 -7.95(-0.60%)
Jul 07, 2015 1302 1330 1298 1324 0 +27.60(+2.13%)
Jul 06, 2015 1291 1301 1284 1296 0 +3.06(+0.24%)
Jul 03, 2015 1293 1293 1293 1293 0 +0.02(+0.00%)
Jul 02, 2015 1285 1299 1279 1293 0 +16.10(+1.26%)
Jul 01, 2015 1275 1282 1266 1277 0 +5.45(+0.43%)
Jun 30, 2015 1278 1282 1264 1272 0 -1.72(-0.14%)
Jun 29, 2015 1280 1296 1271 1273 0 -8.43(-0.66%)
Jun 26, 2015 1275 1286 1267 1282 0 +6.34(+0.50%)
Jun 25, 2015 1286 1289 1273 1275 0 -8.29(-0.65%)
Jun 24, 2015 1293 1298 1280 1284 0 -9.33(-0.72%)
Jun 23, 2015 1307 1310 1288 1293 0 -15.29(-1.17%)
Jun 22, 2015 1313 1319 1302 1308 0 -0.08(-0.01%)
Jun 19, 2015 1318 1324 1306 1308 0 -9.77(-0.74%)
Jun 18, 2015 1303 1323 1300 1318 0 +17.59(+1.35%)
Jun 17, 2015 1292 1305 1285 1300 0 +8.21(+0.64%)
Jun 16, 2015 1285 1295 1279 1292 0 +5.57(+0.43%)
Jun 15, 2015 1288 1294 1279 1287 0 -3.85(-0.30%)
Jun 12, 2015 1298 1303 1288 1291 0 -12.79(-0.98%)
Jun 11, 2015 1303 1310 1294 1303 0 +7.58(+0.58%)
Jun 10, 2015 1302 1310 1292 1296 0 +4.52(+0.35%)
Jun 09, 2015 1293 1301 1288 1291 0 -2.53(-0.20%)
Jun 08, 2015 1300 1305 1289 1294 0 -6.49(-0.50%)
Jun 05, 2015 1303 1311 1292 1300 0 -15.18(-1.15%)
Jun 04, 2015 1315 1329 1309 1315 0 -5.49(-0.42%)
Jun 03, 2015 1335 1340 1311 1321 0 -15.79(-1.18%)
Jun 02, 2015 1349 1352 1326 1337 0 -24.88(-1.83%)
Jun 01, 2015 1363 1371 1355 1362 0 -0.14(-0.01%)
May 29, 2015 1366 1372 1355 1362 0 -3.53(-0.26%)
May 28, 2015 1364 1372 1356 1365 0 -0.04(-0.00%)
May 27, 2015 1360 1370 1353 1365 0 +6.83(+0.50%)
May 26, 2015 1366 1368 1349 1358 0 -10.11(-0.74%)
May 25, 2015 1369 1369 1369 1369 0 +0.00(+0.00%)
May 22, 2015 1369 1374 1358 1369 0 -3.81(-0.28%)
May 21, 2015 1373 1380 1364 1372 0 -1.18(-0.09%)
May 20, 2015 1372 1384 1367 1374 0 +1.84(+0.13%)
May 19, 2015 1365 1378 1358 1372 0 +0.33(+0.02%)
May 18, 2015 1361 1376 1357 1371 0 +5.46(+0.40%)
May 15, 2015 1355 1371 1349 1366 0 +15.18(+1.12%)
May 14, 2015 1344 1357 1339 1351 0 +11.22(+0.84%)
May 13, 2015 1354 1362 1334 1340 0 -13.06(-0.97%)
May 12, 2015 1351 1359 1339 1353 0 -5.56(-0.41%)
May 11, 2015 1364 1378 1353 1358 0 -9.92(-0.73%)
May 08, 2015 1373 1384 1358 1368 0 +10.52(+0.77%)
May 07, 2015 1358 1371 1350 1358 0 +3.53(+0.26%)
May 06, 2015 1364 1371 1341 1354 0 -9.69(-0.71%)
May 05, 2015 1384 1391 1357 1364 0 -26.19(-1.88%)
May 04, 2015 1381 1402 1376 1390 0 +10.83(+0.79%)
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.