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 (%)
Sep 29, 2017 1581 1590 1571 1581 0 -0.09(-0.01%)
Sep 28, 2017 1571 1586 1564 1582 0 +5.40(+0.34%)
Sep 27, 2017 1587 1594 1565 1576 0 -19.67(-1.23%)
Sep 26, 2017 1596 1604 1588 1596 0 -0.24(-0.02%)
Sep 25, 2017 1587 1602 1581 1596 0 +9.73(+0.61%)
Sep 22, 2017 1601 1604 1583 1586 0 -12.59(-0.79%)
Sep 21, 2017 1605 1613 1596 1599 0 -5.46(-0.34%)
Sep 20, 2017 1619 1623 1597 1604 0 -10.40(-0.64%)
Sep 19, 2017 1619 1624 1607 1615 0 -2.89(-0.18%)
Sep 18, 2017 1631 1637 1604 1618 0 -12.01(-0.74%)
Sep 15, 2017 1628 1636 1619 1630 0 +2.91(+0.18%)
Sep 14, 2017 1612 1630 1604 1627 0 +13.46(+0.83%)
Sep 13, 2017 1620 1626 1608 1613 0 -7.35(-0.45%)
Sep 12, 2017 1646 1652 1613 1621 0 -28.57(-1.73%)
Sep 11, 2017 1635 1653 1630 1649 0 +14.06(+0.86%)
Sep 08, 2017 1623 1639 1616 1635 0 +12.30(+0.76%)
Sep 07, 2017 1615 1629 1609 1623 0 +8.97(+0.56%)
Sep 06, 2017 1622 1627 1609 1614 0 -6.21(-0.38%)
Sep 05, 2017 1616 1625 1605 1620 0 +9.58(+0.59%)
Sep 01, 2017 1616 1620 1603 1611 0 -2.59(-0.16%)
Aug 31, 2017 1616 1621 1609 1613 0 -1.04(-0.06%)
Aug 30, 2017 1618 1623 1610 1614 0 -7.74(-0.48%)
Aug 29, 2017 1627 1633 1618 1622 0 -4.25(-0.26%)
Aug 28, 2017 1628 1632 1617 1626 0 +1.31(+0.08%)
Aug 25, 2017 1625 1634 1617 1625 0 +3.84(+0.24%)
Aug 24, 2017 1620 1627 1613 1621 0 +1.82(+0.11%)
Aug 23, 2017 1614 1625 1606 1619 0 +2.32(+0.14%)
Aug 22, 2017 1610 1622 1602 1617 0 +16.62(+1.04%)
Aug 21, 2017 1596 1605 1590 1600 0 +5.25(+0.33%)
Aug 18, 2017 1587 1602 1579 1595 0 +11.56(+0.73%)
Aug 17, 2017 1593 1599 1580 1583 0 -13.83(-0.87%)
Aug 16, 2017 1592 1601 1587 1597 0 +6.32(+0.40%)
Aug 15, 2017 1581 1596 1576 1591 0 +4.88(+0.31%)
Aug 14, 2017 1576 1590 1572 1586 0 +12.29(+0.78%)
Aug 11, 2017 1583 1588 1565 1574 0 -9.17(-0.58%)
Aug 10, 2017 1579 1591 1570 1583 0 +2.15(+0.14%)
Aug 09, 2017 1593 1595 1577 1581 0 -9.83(-0.62%)
Aug 08, 2017 1581 1595 1576 1591 0 +4.69(+0.30%)
Aug 07, 2017 1581 1590 1575 1586 0 +3.50(+0.22%)
Aug 04, 2017 1581 1589 1570 1582 0 -4.15(-0.26%)
Aug 03, 2017 1576 1592 1569 1587 0 +4.56(+0.29%)
Aug 02, 2017 1569 1588 1557 1582 0 +8.99(+0.57%)
Aug 01, 2017 1569 1581 1563 1573 0 +6.58(+0.42%)
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%)
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.