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 (%)
Nov 29, 2013 1223 1235 1220 1225 0 +1.39(+0.11%)
Nov 28, 2013 1229 1234 1217 1224 0 +0.01(+0.00%)
Nov 27, 2013 1229 1234 1216 1224 0 -6.03(-0.49%)
Nov 26, 2013 1242 1244 1225 1230 0 -11.50(-0.93%)
Nov 25, 2013 1249 1253 1239 1241 0 -4.93(-0.40%)
Nov 22, 2013 1249 1255 1241 1246 0 -2.42(-0.19%)
Nov 21, 2013 1249 1258 1241 1249 0 +3.24(+0.26%)
Nov 20, 2013 1263 1267 1243 1246 0 -15.06(-1.19%)
Nov 19, 2013 1269 1273 1256 1261 0 -8.72(-0.69%)
Nov 18, 2013 1272 1277 1263 1269 0 -1.27(-0.10%)
Nov 15, 2013 1265 1274 1256 1271 0 +3.48(+0.27%)
Nov 14, 2013 1258 1272 1253 1267 0 +16.64(+1.33%)
Nov 12, 2013 1253 1262 1243 1250 0 -6.26(-0.50%)
Nov 11, 2013 1257 1268 1246 1257 0 -1.30(-0.10%)
Nov 08, 2013 1252 1261 1232 1258 0 +0.93(+0.07%)
Nov 07, 2013 1272 1280 1254 1257 0 -11.35(-0.89%)
Nov 06, 2013 1260 1274 1252 1268 0 +14.04(+1.12%)
Nov 05, 2013 1261 1274 1250 1254 0 -10.35(-0.82%)
Nov 04, 2013 1264 1269 1251 1265 0 +4.97(+0.39%)
Nov 01, 2013 1258 1268 1251 1260 0 +3.41(+0.27%)
Oct 31, 2013 1264 1270 1242 1256 0 -10.89(-0.86%)
Oct 30, 2013 1278 1286 1263 1267 0 -9.60(-0.75%)
Oct 29, 2013 1281 1285 1269 1277 0 -0.93(-0.07%)
Oct 28, 2013 1280 1288 1271 1278 0 -2.71(-0.21%)
Oct 25, 2013 1262 1282 1255 1281 0 +18.40(+1.46%)
Oct 24, 2013 1268 1272 1254 1262 0 -4.50(-0.36%)
Oct 23, 2013 1267 1283 1259 1267 0 -1.18(-0.09%)
Oct 22, 2013 1255 1274 1252 1268 0 +15.45(+1.23%)
Oct 21, 2013 1256 1260 1244 1252 0 -2.71(-0.22%)
Oct 18, 2013 1252 1264 1245 1255 0 +5.93(+0.47%)
Oct 17, 2013 1226 1252 1218 1249 0 +20.53(+1.67%)
Oct 16, 2013 1220 1232 1214 1229 0 +12.96(+1.07%)
Oct 15, 2013 1229 1238 1213 1216 0 -17.31(-1.40%)
Oct 14, 2013 1231 1238 1214 1233 0 -5.23(-0.42%)
Oct 11, 2013 1232 1242 1227 1238 0 +5.17(+0.42%)
Oct 10, 2013 1221 1235 1208 1233 0 +18.45(+1.52%)
Oct 09, 2013 1213 1231 1207 1215 0 +4.24(+0.35%)
Oct 08, 2013 1205 1224 1201 1210 0 +4.97(+0.41%)
Oct 07, 2013 1206 1216 1202 1205 0 -6.15(-0.51%)
Oct 04, 2013 1208 1217 1204 1211 0 +3.80(+0.31%)
Oct 03, 2013 1216 1219 1202 1208 0 -14.19(-1.16%)
Oct 02, 2013 1217 1225 1209 1222 0 +1.29(+0.11%)
Oct 01, 2013 1218 1228 1212 1221 0 +5.19(+0.43%)
Sep 27, 2013 1219 1227 1209 1215 0 -7.69(-0.63%)
Sep 26, 2013 1225 1232 1216 1223 0 -0.71(-0.06%)
Sep 25, 2013 1231 1236 1221 1224 0 -7.89(-0.64%)
Sep 24, 2013 1234 1239 1225 1232 0 -2.53(-0.20%)
Sep 23, 2013 1215 1240 1211 1234 0 +15.94(+1.31%)
Sep 20, 2013 1236 1238 1214 1218 0 -16.94(-1.37%)
Sep 19, 2013 1243 1250 1228 1235 0 -6.69(-0.54%)
Sep 18, 2013 1208 1248 1200 1242 0 +33.14(+2.74%)
Sep 17, 2013 1200 1212 1197 1209 0 +8.76(+0.73%)
Sep 16, 2013 1214 1218 1196 1200 0 +1.41(+0.12%)
Sep 13, 2013 1193 1206 1189 1199 0 +10.36(+0.87%)
Sep 12, 2013 1200 1208 1185 1188 0 -3.19(-0.27%)
Sep 11, 2013 1201 1204 1182 1191 0 -10.08(-0.84%)
Sep 10, 2013 1197 1203 1190 1202 0 +8.93(+0.75%)
Sep 09, 2013 1185 1196 1180 1193 0 +9.12(+0.77%)
Sep 06, 2013 1180 1197 1177 1183 0 +6.99(+0.59%)
Sep 05, 2013 1179 1185 1170 1176 0 -3.50(-0.30%)
Sep 04, 2013 1180 1186 1168 1180 0 -2.24(-0.19%)
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.