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 (%)
Dec 29, 2017 1562 1562 1562 1562 0 -1.05(-0.07%)
Dec 28, 2017 1557 1566 1550 1563 0 +9.16(+0.59%)
Dec 27, 2017 1553 1561 1547 1554 0 +2.78(+0.18%)
Dec 26, 2017 1563 1571 1549 1551 0 -11.40(-0.73%)
Dec 22, 2017 1565 1576 1554 1563 0 +0.88(+0.06%)
Dec 21, 2017 1567 1581 1552 1562 0 -11.13(-0.71%)
Dec 20, 2017 1587 1593 1568 1573 0 -13.73(-0.87%)
Dec 19, 2017 1615 1619 1584 1587 0 -28.73(-1.78%)
Dec 18, 2017 1635 1643 1610 1615 0 -16.72(-1.02%)
Dec 15, 2017 1629 1644 1619 1632 0 +5.96(+0.37%)
Dec 14, 2017 1630 1637 1613 1626 0 -7.72(-0.47%)
Dec 13, 2017 1636 1648 1624 1634 0 +4.26(+0.26%)
Dec 12, 2017 1630 1658 1624 1630 0 -26.56(-1.60%)
Dec 11, 2017 1644 1660 1636 1656 0 +10.63(+0.65%)
Dec 08, 2017 1642 1654 1633 1646 0 +1.26(+0.08%)
Dec 07, 2017 1634 1648 1621 1644 0 +6.52(+0.40%)
Dec 06, 2017 1631 1645 1623 1638 0 +7.60(+0.47%)
Dec 05, 2017 1660 1664 1618 1630 0 -29.18(-1.76%)
Dec 04, 2017 1673 1678 1655 1659 0 -9.65(-0.58%)
Dec 01, 2017 1684 1688 1662 1669 0 -8.09(-0.48%)
Nov 30, 2017 1672 1686 1664 1677 0 +2.49(+0.15%)
Nov 29, 2017 1671 1686 1663 1675 0 -1.89(-0.11%)
Nov 28, 2017 1675 1684 1666 1677 0 +5.26(+0.31%)
Nov 27, 2017 1666 1677 1659 1671 0 +6.70(+0.40%)
Nov 24, 2017 1666 1675 1661 1665 0 +1.87(+0.11%)
Nov 23, 2017 1662 1669 1654 1663 0 -0.01(-0.00%)
Nov 22, 2017 1662 1669 1654 1663 0 +3.05(+0.18%)
Nov 21, 2017 1660 1668 1654 1660 0 +1.41(+0.09%)
Nov 20, 2017 1663 1669 1652 1658 0 -4.15(-0.25%)
Nov 17, 2017 1665 1677 1655 1662 0 -9.95(-0.59%)
Nov 16, 2017 1673 1680 1663 1672 0 -0.71(-0.04%)
Nov 15, 2017 1689 1699 1667 1673 0 -12.57(-0.75%)
Nov 14, 2017 1662 1690 1656 1686 0 +19.77(+1.19%)
Nov 13, 2017 1648 1670 1644 1666 0 +20.90(+1.27%)
Nov 10, 2017 1648 1655 1637 1645 0 -13.59(-0.82%)
Nov 09, 2017 1652 1665 1644 1659 0 -0.72(-0.04%)
Nov 08, 2017 1654 1668 1643 1659 0 +1.25(+0.08%)
Nov 07, 2017 1645 1665 1636 1658 0 +16.37(+1.00%)
Nov 06, 2017 1648 1656 1634 1642 0 -4.33(-0.26%)
Nov 03, 2017 1643 1664 1634 1646 0 -2.31(-0.14%)
Nov 02, 2017 1643 1661 1630 1648 0 +9.85(+0.60%)
Nov 01, 2017 1652 1656 1630 1638 0 -13.63(-0.83%)
Oct 31, 2017 1650 1662 1642 1652 0 +0.63(+0.04%)
Oct 30, 2017 1653 1662 1640 1651 0 -2.10(-0.13%)
Oct 27, 2017 1643 1660 1637 1654 0 +9.17(+0.56%)
Oct 26, 2017 1653 1665 1639 1644 0 -0.68(-0.04%)
Oct 25, 2017 1650 1654 1623 1645 0 -7.67(-0.46%)
Oct 24, 2017 1651 1658 1640 1653 0 +0.50(+0.03%)
Oct 23, 2017 1652 1659 1643 1652 0 +3.21(+0.19%)
Oct 20, 2017 1645 1655 1637 1649 0 +2.79(+0.17%)
Oct 19, 2017 1631 1649 1626 1646 0 +16.55(+1.02%)
Oct 18, 2017 1626 1634 1619 1630 0 +1.31(+0.08%)
Oct 17, 2017 1626 1634 1615 1628 0 +1.82(+0.11%)
Oct 16, 2017 1626 1636 1616 1627 0 -0.03(-0.00%)
Oct 13, 2017 1636 1645 1620 1627 0 -4.60(-0.28%)
Oct 12, 2017 1618 1635 1613 1631 0 +13.21(+0.82%)
Oct 11, 2017 1610 1628 1607 1618 0 +5.68(+0.35%)
Oct 10, 2017 1599 1616 1594 1612 0 +17.15(+1.08%)
Oct 09, 2017 1596 1602 1590 1595 0 +1.52(+0.10%)
Oct 06, 2017 1588 1598 1580 1594 0 -2.52(-0.16%)
Oct 05, 2017 1599 1605 1587 1596 0 -1.65(-0.10%)
Oct 04, 2017 1582 1600 1576 1598 0 +16.28(+1.03%)
Oct 03, 2017 1584 1590 1568 1582 0 -3.20(-0.20%)
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.