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 (%)
Dec 30, 2011 1295 1299 1286 1288 0 -7.68(-0.59%)
Dec 29, 2011 1289 1298 1286 1296 0 +9.61(+0.75%)
Dec 28, 2011 1295 1298 1283 1286 0 -9.98(-0.77%)
Dec 27, 2011 1285 1299 1283 1296 0 +9.56(+0.74%)
Dec 23, 2011 1287 1287 1287 0 +10.06(+0.79%)
Dec 21, 2011 1259 1279 1254 1277 0 +17.33(+1.38%)
Dec 20, 2011 1245 1263 1241 1259 0 +28.55(+2.32%)
Dec 19, 2011 1244 1250 1226 1231 0 -8.85(-0.71%)
Dec 16, 2011 1248 1254 1234 1240 0 -3.25(-0.26%)
Dec 15, 2011 1237 1249 1232 1243 0 +13.09(+1.06%)
Dec 14, 2011 1237 1243 1226 1230 0 -9.00(-0.73%)
Dec 13, 2011 1239 1254 1232 1239 0 +4.29(+0.35%)
Dec 12, 2011 1239 1245 1224 1234 0 -11.89(-0.95%)
Dec 09, 2011 1233 1250 1230 1246 0 +17.51(+1.43%)
Dec 08, 2011 1244 1247 1225 1229 0 -19.14(-1.53%)
Dec 07, 2011 1248 1255 1239 1248 0 -3.54(-0.28%)
Dec 06, 2011 1252 1260 1243 1251 0 +2.53(+0.20%)
Dec 05, 2011 1253 1261 1241 1249 0 +12.06(+0.98%)
Dec 02, 2011 1255 1257 1234 1237 0 -11.09(-0.89%)
Dec 01, 2011 1249 1258 1241 1248 0 -3.47(-0.28%)
Nov 30, 2011 1242 1254 1234 1251 0 +34.18(+2.81%)
Nov 29, 2011 1210 1224 1205 1217 0 +12.52(+1.04%)
Nov 28, 2011 1208 1215 1197 1205 0 +19.48(+1.64%)
Nov 25, 2011 1182 1194 1179 1185 0 +3.43(+0.29%)
Nov 24, 2011 1195 1197 1176 1182 0 -0.02(-0.00%)
Nov 23, 2011 1195 1197 1176 1182 0 -20.13(-1.67%)
Nov 22, 2011 1216 1219 1198 1202 0 -14.43(-1.19%)
Nov 21, 2011 1220 1225 1204 1216 0 -13.54(-1.10%)
Nov 18, 2011 1229 1238 1223 1230 0 +33.21(+2.78%)
Nov 17, 2011 1208 1214 1188 1197 0 -36.71(-2.98%)
Nov 16, 2011 1239 1250 1230 1233 0 -15.59(-1.25%)
Nov 15, 2011 1244 1255 1239 1249 0 +3.02(+0.24%)
Nov 14, 2011 1256 1260 1242 1246 0 -16.20(-1.28%)
Nov 11, 2011 1255 1267 1252 1262 0 +17.42(+1.40%)
Nov 10, 2011 1248 1254 1234 1245 0 +8.51(+0.69%)
Nov 09, 2011 1249 1255 1231 1236 0 -30.54(-2.41%)
Nov 08, 2011 1260 1269 1248 1267 0 +7.07(+0.56%)
Nov 07, 2011 1249 1262 1241 1260 0 +8.54(+0.68%)
Nov 04, 2011 1248 1257 1232 1251 0 -3.06(-0.24%)
Nov 03, 2011 1243 1261 1235 1254 0 +15.07(+1.22%)
Nov 02, 2011 1234 1251 1230 1239 0 +44.99(+3.77%)
Nov 01, 2011 1194 1212 1185 1194 0 -21.48(-1.77%)
Oct 31, 2011 1218 1232 1211 1216 0 -33.26(-2.66%)
Oct 28, 2011 1252 1259 1234 1249 0 -5.53(-0.44%)
Oct 27, 2011 1247 1264 1238 1254 0 +27.61(+2.25%)
Oct 26, 2011 1231 1238 1216 1227 0 +8.36(+0.69%)
Oct 25, 2011 1232 1237 1216 1218 0 -17.93(-1.45%)
Oct 24, 2011 1238 1247 1227 1236 0 -2.63(-0.21%)
Oct 21, 2011 1229 1242 1225 1239 0 +21.29(+1.75%)
Oct 20, 2011 1215 1225 1206 1218 0 +3.72(+0.31%)
Oct 19, 2011 1212 1232 1208 1214 0 +1.85(+0.15%)
Oct 18, 2011 1201 1219 1190 1212 0 +10.88(+0.91%)
Oct 17, 2011 1204 1214 1195 1201 0 -7.66(-0.63%)
Oct 14, 2011 1207 1214 1199 1209 0 +9.76(+0.81%)
Oct 13, 2011 1196 1207 1184 1199 0 -2.94(-0.24%)
Oct 12, 2011 1209 1216 1196 1202 0 -0.08(-0.01%)
Oct 11, 2011 1209 1213 1194 1202 0 -9.99(-0.82%)
Oct 10, 2011 1200 1214 1194 1212 0 +27.16(+2.29%)
Oct 07, 2011 1188 1199 1176 1185 0 +1.95(+0.16%)
Oct 06, 2011 1177 1186 1172 1183 0 +19.29(+1.66%)
Oct 05, 2011 1164 1172 1143 1164 0 +2.65(+0.23%)
Oct 04, 2011 1157 1167 1131 1161 0 -5.66(-0.49%)
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.