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 (%)
Feb 28, 2017 1536 1558 1532 1552 0 +12.97(+0.84%)
Feb 27, 2017 1547 1551 1531 1539 0 -9.87(-0.64%)
Feb 24, 2017 1536 1554 1531 1549 0 +17.55(+1.15%)
Feb 23, 2017 1522 1539 1515 1531 0 +16.91(+1.12%)
Feb 22, 2017 1508 1521 1498 1514 0 +4.86(+0.32%)
Feb 21, 2017 1492 1515 1485 1509 0 +14.90(+1.00%)
Feb 17, 2017 1494 1494 1494 1494 0 -0.10(-0.01%)
Feb 16, 2017 1484 1498 1479 1495 0 +9.64(+0.65%)
Feb 15, 2017 1478 1491 1469 1485 0 -2.24(-0.15%)
Feb 14, 2017 1494 1498 1476 1487 0 -11.68(-0.78%)
Feb 13, 2017 1495 1504 1487 1499 0 +5.42(+0.36%)
Feb 10, 2017 1478 1497 1474 1493 0 +15.17(+1.03%)
Feb 09, 2017 1489 1496 1470 1478 0 -12.69(-0.85%)
Feb 08, 2017 1479 1496 1475 1491 0 +13.70(+0.93%)
Feb 07, 2017 1478 1484 1469 1477 0 +1.83(+0.12%)
Feb 06, 2017 1482 1488 1470 1475 0 -4.57(-0.31%)
Feb 03, 2017 1478 1489 1471 1480 0 +4.55(+0.31%)
Feb 02, 2017 1466 1480 1455 1475 0 +13.53(+0.93%)
Feb 01, 2017 1478 1489 1453 1462 0 -28.62(-1.92%)
Jan 31, 2017 1471 1496 1467 1491 0 +21.76(+1.48%)
Jan 30, 2017 1475 1477 1458 1469 0 -4.10(-0.28%)
Jan 27, 2017 1478 1483 1466 1473 0 -2.53(-0.17%)
Jan 26, 2017 1475 1485 1467 1475 0 -0.77(-0.05%)
Jan 25, 2017 1473 1482 1467 1476 0 +0.44(+0.03%)
Jan 24, 2017 1475 1486 1468 1476 0 +0.57(+0.04%)
Jan 23, 2017 1484 1489 1471 1475 0 -3.79(-0.26%)
Jan 20, 2017 1480 1490 1465 1479 0 +3.52(+0.24%)
Jan 19, 2017 1481 1491 1469 1475 0 -14.97(-1.00%)
Jan 18, 2017 1493 1502 1485 1490 0 -5.91(-0.39%)
Jan 17, 2017 1486 1504 1481 1496 0 +17.04(+1.15%)
Jan 16, 2017 1479 1479 1479 1479 0 +0.03(+0.00%)
Jan 13, 2017 1479 1486 1468 1479 0 -2.55(-0.17%)
Jan 12, 2017 1479 1489 1469 1482 0 +4.20(+0.28%)
Jan 11, 2017 1460 1481 1458 1478 0 +16.34(+1.12%)
Jan 10, 2017 1467 1471 1451 1461 0 -5.34(-0.36%)
Jan 09, 2017 1486 1491 1462 1467 0 -17.95(-1.21%)
Jan 06, 2017 1474 1491 1469 1485 0 +4.58(+0.31%)
Jan 05, 2017 1479 1487 1464 1480 0 +2.17(+0.15%)
Jan 04, 2017 1474 1489 1469 1478 0 +5.79(+0.39%)
Jan 03, 2017 1476 1481 1460 1472 0 -3.70(-0.25%)
Dec 30, 2016 1476 1476 1476 1476 0 -7.49(-0.50%)
Dec 29, 2016 1471 1487 1466 1483 0 +17.42(+1.19%)
Dec 28, 2016 1480 1483 1462 1466 0 -13.52(-0.91%)
Dec 27, 2016 1476 1485 1469 1479 0 +1.56(+0.11%)
Dec 23, 2016 1478 1478 1478 1478 0 +0.27(+0.02%)
Dec 22, 2016 1474 1483 1465 1477 0 +1.64(+0.11%)
Dec 21, 2016 1480 1491 1474 1476 0 -2.04(-0.14%)
Dec 20, 2016 1477 1486 1466 1478 0 -0.35(-0.02%)
Dec 19, 2016 1479 1486 1464 1478 0 +5.74(+0.39%)
Dec 16, 2016 1457 1480 1453 1472 0 +15.37(+1.05%)
Dec 15, 2016 1443 1461 1434 1457 0 +7.63(+0.53%)
Dec 14, 2016 1482 1493 1446 1450 0 -27.68(-1.87%)
Dec 13, 2016 1467 1480 1461 1477 0 +13.72(+0.94%)
Dec 12, 2016 1444 1469 1440 1463 0 +15.44(+1.07%)
Dec 09, 2016 1432 1451 1428 1448 0 +16.73(+1.17%)
Dec 08, 2016 1418 1436 1407 1431 0 +4.20(+0.29%)
Dec 07, 2016 1416 1432 1411 1427 0 +12.66(+0.90%)
Dec 06, 2016 1420 1426 1406 1414 0 -1.87(-0.13%)
Dec 05, 2016 1407 1418 1393 1416 0 +3.09(+0.22%)
Dec 02, 2016 1411 1426 1403 1413 0 +10.50(+0.75%)
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.