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 (%)
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%)
May 01, 2013 1366 1372 1351 1357 0 -12.52(-0.91%)
Apr 30, 2013 1362 1373 1356 1369 0 +6.91(+0.51%)
Apr 29, 2013 1354 1368 1346 1362 0 +11.12(+0.82%)
Apr 26, 2013 1348 1358 1346 1351 0 +0.19(+0.01%)
Apr 25, 2013 1352 1360 1341 1351 0 -0.14(-0.01%)
Apr 24, 2013 1346 1356 1335 1351 0 +3.75(+0.28%)
Apr 23, 2013 1346 1351 1335 1347 0 +5.19(+0.39%)
Apr 22, 2013 1341 1349 1331 1342 0 +1.19(+0.09%)
Apr 19, 2013 1326 1344 1320 1341 0 +17.97(+1.36%)
Apr 18, 2013 1321 1328 1312 1323 0 +4.37(+0.33%)
Apr 17, 2013 1324 1328 1309 1318 0 -10.85(-0.82%)
Apr 16, 2013 1319 1332 1309 1329 0 +15.90(+1.21%)
Apr 15, 2013 1333 1340 1313 1313 0 -24.46(-1.83%)
Apr 12, 2013 1329 1341 1326 1338 0 +5.74(+0.43%)
Apr 11, 2013 1328 1337 1323 1332 0 +5.75(+0.43%)
Apr 10, 2013 1318 1333 1316 1326 0 +10.79(+0.82%)
Apr 09, 2013 1323 1327 1311 1316 0 -4.19(-0.32%)
Apr 08, 2013 1310 1321 1302 1320 0 +9.39(+0.72%)
Apr 05, 2013 1295 1314 1292 1310 0 +6.96(+0.53%)
Apr 04, 2013 1292 1307 1289 1303 0 +12.83(+0.99%)
Apr 03, 2013 1298 1302 1285 1291 0 -4.63(-0.36%)
Apr 02, 2013 1296 1303 1289 1295 0 +2.45(+0.19%)
Apr 01, 2013 1295 1298 1287 1293 0 -1.97(-0.15%)
Mar 28, 2013 1295 1295 1295 0 +15.60(+1.22%)
Mar 27, 2013 1268 1282 1264 1279 0 +5.91(+0.46%)
Mar 26, 2013 1264 1278 1261 1273 0 +11.81(+0.94%)
Mar 25, 2013 1266 1273 1256 1261 0 -1.37(-0.11%)
Mar 22, 2013 1264 1270 1257 1263 0 -0.14(-0.01%)
Mar 21, 2013 1269 1275 1261 1263 0 -9.29(-0.73%)
Mar 20, 2013 1269 1277 1265 1272 0 +6.66(+0.53%)
Mar 19, 2013 1268 1274 1258 1266 0 -0.36(-0.03%)
Mar 18, 2013 1266 1273 1261 1266 0 -7.91(-0.62%)
Mar 15, 2013 1263 1279 1258 1274 0 +7.04(+0.56%)
Mar 14, 2013 1266 1272 1259 1267 0 +1.62(+0.13%)
Mar 13, 2013 1262 1269 1257 1265 0 +3.46(+0.27%)
Mar 12, 2013 1263 1267 1256 1262 0 -0.87(-0.07%)
Mar 11, 2013 1258 1265 1255 1263 0 +1.91(+0.15%)
Mar 08, 2013 1260 1265 1249 1261 0 +2.92(+0.23%)
Mar 07, 2013 1261 1267 1254 1258 0 -1.73(-0.14%)
Mar 06, 2013 1260 1267 1252 1260 0 +1.76(+0.14%)
Mar 05, 2013 1253 1264 1248 1258 0 +8.66(+0.69%)
Mar 04, 2013 1238 1252 1233 1249 0 +9.06(+0.73%)
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.