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, 2017 1562 1572 1553 1566 0 +4.31(+0.28%)
Jul 28, 2017 1562 1573 1550 1562 0 -2.52(-0.16%)
Jul 27, 2017 1555 1569 1548 1565 0 +7.49(+0.48%)
Jul 26, 2017 1548 1561 1541 1557 0 +8.43(+0.54%)
Jul 25, 2017 1556 1561 1544 1549 0 -6.54(-0.42%)
Jul 24, 2017 1569 1572 1551 1555 0 -14.42(-0.92%)
Jul 21, 2017 1555 1572 1550 1570 0 +14.68(+0.94%)
Jul 20, 2017 1552 1559 1544 1555 0 +6.90(+0.45%)
Jul 19, 2017 1546 1552 1539 1548 0 +7.02(+0.46%)
Jul 18, 2017 1539 1546 1532 1541 0 +4.50(+0.29%)
Jul 17, 2017 1534 1542 1526 1537 0 +2.38(+0.16%)
Jul 14, 2017 1537 1547 1529 1534 0 +5.47(+0.36%)
Jul 13, 2017 1535 1544 1523 1529 0 -5.88(-0.38%)
Jul 12, 2017 1534 1544 1526 1535 0 +17.98(+1.19%)
Jul 11, 2017 1519 1524 1508 1517 0 -0.06(-0.00%)
Jul 10, 2017 1526 1531 1514 1517 0 -4.67(-0.31%)
Jul 07, 2017 1520 1529 1515 1521 0 +2.44(+0.16%)
Jul 06, 2017 1519 1526 1511 1519 0 -0.43(-0.03%)
Jul 05, 2017 1525 1529 1511 1519 0 -2.44(-0.16%)
Jul 04, 2017 1536 1540 1520 1522 0 +0.02(+0.00%)
Jul 03, 2017 1536 1540 1520 1522 0 -8.59(-0.56%)
Jun 30, 2017 1535 1545 1528 1530 0 -2.69(-0.18%)
Jun 29, 2017 1537 1544 1523 1533 0 -12.93(-0.84%)
Jun 28, 2017 1562 1568 1543 1546 0 -11.37(-0.73%)
Jun 27, 2017 1572 1577 1554 1557 0 -20.02(-1.27%)
Jun 26, 2017 1568 1587 1563 1577 0 +12.09(+0.77%)
Jun 23, 2017 1574 1581 1561 1565 0 -9.81(-0.62%)
Jun 22, 2017 1581 1591 1571 1575 0 -7.79(-0.49%)
Jun 21, 2017 1594 1598 1574 1583 0 -11.34(-0.71%)
Jun 20, 2017 1594 1601 1587 1594 0 -0.38(-0.02%)
Jun 19, 2017 1601 1604 1588 1595 0 -4.99(-0.31%)
Jun 16, 2017 1596 1608 1589 1600 0 +5.22(+0.33%)
Jun 15, 2017 1582 1597 1577 1594 0 +8.69(+0.55%)
Jun 14, 2017 1589 1598 1579 1586 0 +6.77(+0.43%)
Jun 13, 2017 1574 1582 1566 1579 0 +3.01(+0.19%)
Jun 12, 2017 1580 1590 1565 1576 0 -3.04(-0.19%)
Jun 09, 2017 1575 1586 1565 1579 0 -0.18(-0.01%)
Jun 08, 2017 1579 1591 1567 1579 0 -13.60(-0.85%)
Jun 07, 2017 1590 1599 1584 1593 0 +3.23(+0.20%)
Jun 06, 2017 1596 1601 1585 1590 0 -2.07(-0.13%)
Jun 05, 2017 1599 1603 1588 1592 0 -9.79(-0.61%)
Jun 02, 2017 1604 1610 1593 1601 0 +3.37(+0.21%)
Jun 01, 2017 1586 1601 1578 1598 0 +11.36(+0.72%)
May 31, 2017 1582 1595 1576 1587 0 +4.06(+0.26%)
May 30, 2017 1578 1588 1573 1583 0 +3.47(+0.22%)
May 29, 2017 1578 1585 1573 1579 0 -0.02(-0.00%)
May 26, 2017 1578 1585 1573 1579 0 +1.57(+0.10%)
May 25, 2017 1569 1584 1562 1578 0 +9.04(+0.58%)
May 24, 2017 1557 1572 1554 1569 0 +14.33(+0.92%)
May 23, 2017 1553 1568 1548 1554 0 +4.88(+0.31%)
May 22, 2017 1535 1555 1529 1549 0 +10.40(+0.68%)
May 19, 2017 1533 1542 1521 1539 0 +9.70(+0.63%)
May 18, 2017 1530 1547 1513 1529 0 -6.10(-0.40%)
May 17, 2017 1531 1546 1526 1535 0 +2.54(+0.17%)
May 16, 2017 1547 1552 1530 1533 0 -15.06(-0.97%)
May 15, 2017 1544 1555 1539 1548 0 +3.92(+0.25%)
May 12, 2017 1541 1551 1535 1544 0 +6.13(+0.40%)
May 11, 2017 1532 1542 1522 1538 0 +2.39(+0.16%)
May 10, 2017 1530 1542 1521 1535 0 +6.99(+0.46%)
May 09, 2017 1536 1543 1523 1528 0 -9.99(-0.65%)
May 08, 2017 1540 1545 1527 1538 0 -2.65(-0.17%)
May 05, 2017 1537 1549 1530 1541 0 +8.71(+0.57%)
May 04, 2017 1523 1538 1515 1532 0 +3.80(+0.25%)
May 03, 2017 1533 1540 1523 1529 0 -7.40(-0.48%)
May 02, 2017 1539 1549 1528 1536 0 +0.77(+0.05%)
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.