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 30, 2014 1351 1364 1347 1361 0 +8.65(+0.64%)
May 29, 2014 1353 1357 1342 1353 0 +2.48(+0.18%)
May 28, 2014 1346 1355 1339 1350 0 +3.01(+0.22%)
May 27, 2014 1347 1358 1338 1347 0 +13.53(+1.01%)
May 26, 2014 1.972 1334 1334 1334 0 +0.03(+0.00%)
May 23, 2014 1336 1343 1330 1334 0 -3.11(-0.23%)
May 22, 2014 1328 1342 1325 1337 0 +10.65(+0.80%)
May 21, 2014 1329 1334 1320 1326 0 -0.42(-0.03%)
May 20, 2014 1330 1340 1320 1327 0 -2.63(-0.20%)
May 19, 2014 1350 1353 1327 1329 0 -23.92(-1.77%)
May 16, 2014 1348 1356 1340 1353 0 +6.66(+0.49%)
May 15, 2014 1353 1360 1342 1346 0 -7.18(-0.53%)
May 14, 2014 1347 1364 1343 1354 0 +8.30(+0.62%)
May 13, 2014 1346 1355 1338 1345 0 +1.30(+0.10%)
May 12, 2014 1356 1361 1339 1344 0 -8.60(-0.64%)
May 09, 2014 1369 1377 1349 1353 0 -16.82(-1.23%)
May 08, 2014 1384 1390 1365 1369 0 -16.84(-1.21%)
May 07, 2014 1367 1389 1363 1386 0 +22.68(+1.66%)
May 06, 2014 1366 1375 1358 1364 0 +21.34(+1.59%)
May 05, 2014 1330 1346 1327 1342 0 +10.39(+0.78%)
May 02, 2014 1349 1356 1323 1332 0 -23.19(-1.71%)
May 01, 2014 1352 1363 1338 1355 0 +2.54(+0.19%)
Apr 30, 2014 1356 1370 1343 1353 0 +1.79(+0.13%)
Apr 29, 2014 1359 1365 1344 1351 0 -6.24(-0.46%)
Apr 28, 2014 1352 1364 1342 1357 0 +7.12(+0.53%)
Apr 25, 2014 1341 1355 1335 1350 0 +10.59(+0.79%)
Apr 24, 2014 1331 1345 1322 1339 0 +11.28(+0.85%)
Apr 23, 2014 1328 1342 1323 1328 0 +1.66(+0.13%)
Apr 22, 2014 1325 1331 1316 1326 0 +1.95(+0.15%)
Apr 21, 2014 1325 1336 1314 1324 0 +0.83(+0.06%)
Apr 17, 2014 1324 1324 1324 0 -13.45(-1.01%)
Apr 16, 2014 1331 1341 1324 1337 0 +10.16(+0.77%)
Apr 15, 2014 1313 1332 1307 1327 0 +15.43(+1.18%)
Apr 14, 2014 1308 1317 1299 1311 0 +9.72(+0.75%)
Apr 11, 2014 1304 1315 1297 1302 0 -4.22(-0.32%)
Apr 10, 2014 1312 1323 1300 1306 0 -4.63(-0.35%)
Apr 09, 2014 1314 1319 1295 1311 0 -4.46(-0.34%)
Apr 08, 2014 1299 1320 1288 1315 0 +16.95(+1.31%)
Apr 07, 2014 1301 1314 1293 1298 0 -2.94(-0.23%)
Apr 04, 2014 1300 1318 1294 1301 0 +5.37(+0.41%)
Apr 03, 2014 1297 1304 1287 1296 0 +1.92(+0.15%)
Apr 02, 2014 1295 1302 1285 1294 0 -2.66(-0.21%)
Apr 01, 2014 1303 1308 1289 1296 0 -6.15(-0.47%)
Mar 31, 2014 1297 1309 1289 1303 0 +11.68(+0.90%)
Mar 28, 2014 1285 1295 1279 1291 0 +6.22(+0.48%)
Mar 27, 2014 1271 1287 1266 1285 0 +13.70(+1.08%)
Mar 26, 2014 1278 1285 1268 1271 0 -4.95(-0.39%)
Mar 25, 2014 1273 1280 1262 1276 0 +5.94(+0.47%)
Mar 24, 2014 1269 1279 1261 1270 0 +2.91(+0.23%)
Mar 21, 2014 1265 1282 1257 1267 0 +9.75(+0.78%)
Mar 20, 2014 1254 1261 1240 1257 0 +1.85(+0.15%)
Mar 19, 2014 1272 1281 1249 1255 0 -18.06(-1.42%)
Mar 18, 2014 1273 1280 1267 1273 0 +0.86(+0.07%)
Mar 17, 2014 1268 1276 1260 1273 0 +7.36(+0.58%)
Mar 14, 2014 1259 1273 1254 1265 0 +4.88(+0.39%)
Mar 13, 2014 1251 1266 1246 1260 0 +10.97(+0.88%)
Mar 12, 2014 1230 1250 1228 1249 0 +17.72(+1.44%)
Mar 11, 2014 1238 1242 1225 1232 0 -4.66(-0.38%)
Mar 10, 2014 1237 1243 1229 1236 0 -1.53(-0.12%)
Mar 07, 2014 1234 1242 1223 1238 0 +2.29(+0.19%)
Mar 06, 2014 1246 1250 1231 1236 0 -8.98(-0.72%)
Mar 05, 2014 1251 1256 1239 1245 0 -6.77(-0.54%)
Mar 04, 2014 1250 1258 1244 1251 0 -3.61(-0.29%)
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.