Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 -28.66 (-0.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 1103 1110 1094 1101 0 -3.72(-0.34%)
Mar 30, 2010 1107 1115 1099 1105 0 -2.13(-0.19%)
Mar 29, 2010 1096 1110 1093 1107 0 +14.58(+1.33%)
Mar 26, 2010 1091 1100 1084 1093 0 +4.12(+0.38%)
Mar 25, 2010 1099 1104 1085 1088 0 -8.64(-0.79%)
Mar 24, 2010 1103 1108 1094 1097 0 -10.69(-0.96%)
Mar 23, 2010 1103 1112 1097 1108 0 +4.53(+0.41%)
Mar 22, 2010 1106 1112 1097 1103 0 -7.59(-0.68%)
Mar 19, 2010 1114 1123 1103 1111 0 -2.50(-0.22%)
Mar 18, 2010 1118 1123 1107 1113 0 -6.03(-0.54%)
Mar 17, 2010 1115 1123 1109 1119 0 +6.24(+0.56%)
Mar 16, 2010 1104 1116 1097 1113 0 +11.99(+1.09%)
Mar 15, 2010 1094 1103 1093 1101 0 +5.19(+0.47%)
Mar 12, 2010 1105 1108 1091 1096 0 -6.53(-0.59%)
Mar 11, 2010 1097 1105 1091 1103 0 +4.07(+0.37%)
Mar 10, 2010 1095 1104 1089 1098 0 +4.12(+0.38%)
Mar 09, 2010 1091 1100 1085 1094 0 -0.30(-0.03%)
Mar 08, 2010 1096 1101 1088 1095 0 +0.20(+0.02%)
Mar 05, 2010 1086 1100 1082 1094 0 +12.31(+1.14%)
Mar 04, 2010 1082 1088 1073 1082 0 -0.43(-0.04%)
Mar 03, 2010 1087 1095 1077 1083 0 -2.79(-0.26%)
Mar 02, 2010 1084 1094 1079 1085 0 +6.02(+0.56%)
Mar 01, 2010 1070 1086 1067 1079 0 +13.99(+1.31%)
Feb 26, 2010 1074 1080 1062 1065 0 -9.01(-0.84%)
Feb 25, 2010 1066 1078 1055 1074 0 -4.53(-0.42%)
Feb 24, 2010 1080 1086 1066 1079 0 -0.47(-0.04%)
Feb 23, 2010 1087 1093 1075 1079 0 -10.20(-0.94%)
Feb 22, 2010 1100 1105 1085 1090 0 -6.02(-0.55%)
Feb 19, 2010 1076 1100 1073 1096 0 +15.21(+1.41%)
Feb 18, 2010 1072 1085 1070 1080 0 +5.61(+0.52%)
Feb 17, 2010 1083 1088 1070 1075 0 -4.73(-0.44%)
Feb 16, 2010 1066 1083 1060 1079 0 +21.15(+2.00%)
Feb 12, 2010 1058 1058 1058 0 -5.18(-0.49%)
Feb 11, 2010 1052 1067 1043 1063 0 +7.86(+0.74%)
Feb 10, 2010 1061 1065 1045 1056 0 -5.62(-0.53%)
Feb 09, 2010 1058 1076 1052 1061 0 +9.30(+0.88%)
Feb 08, 2010 1061 1070 1048 1052 0 -10.21(-0.96%)
Feb 05, 2010 1064 1071 1043 1062 0 -3.16(-0.30%)
Feb 04, 2010 1089 1095 1064 1065 0 -33.15(-3.02%)
Feb 03, 2010 1104 1110 1091 1098 0 -11.04(-1.00%)
Feb 02, 2010 1100 1113 1089 1110 0 +11.04(+1.01%)
Feb 01, 2010 1096 1108 1085 1098 0 -15.06(-1.35%)
Jan 29, 2010 1123 1130 1110 1114 0 -6.05(-0.54%)
Jan 28, 2010 1133 1137 1113 1120 0 -13.64(-1.20%)
Jan 27, 2010 1135 1142 1115 1133 0 -5.37(-0.47%)
Jan 26, 2010 1135 1148 1127 1139 0 +0.73(+0.06%)
Jan 25, 2010 1142 1148 1126 1138 0 +6.39(+0.56%)
Jan 22, 2010 1154 1160 1127 1131 0 -12.98(-1.13%)
Jan 21, 2010 1164 1174 1139 1144 0 -17.41(-1.50%)
Jan 20, 2010 1169 1172 1146 1162 0 -14.33(-1.22%)
Jan 19, 2010 1158 1178 1153 1176 0 +15.26(+1.31%)
Jan 18, 2010 1161 1161 1161 0 +0.00(+0.00%)
Jan 15, 2010 1164 1172 1146 1161 0 -8.71(-0.74%)
Jan 14, 2010 1173 1178 1162 1170 0 -5.92(-0.50%)
Jan 13, 2010 1166 1180 1159 1176 0 +10.05(+0.86%)
Jan 12, 2010 1168 1176 1158 1166 0 -7.27(-0.62%)
Jan 11, 2010 1166 1181 1159 1173 0 +8.97(+0.77%)
Jan 08, 2010 1159 1171 1150 1164 0 +2.78(+0.24%)
Jan 07, 2010 1162 1170 1151 1161 0 -4.45(-0.38%)
Jan 06, 2010 1159 1172 1153 1165 0 +5.92(+0.51%)
Jan 05, 2010 1172 1177 1150 1160 0 -12.26(-1.05%)
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.