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, 2013 1237 1246 1232 1238 0 +4.01(+0.32%)
Feb 27, 2013 1227 1242 1220 1234 0 +11.08(+0.91%)
Feb 26, 2013 1222 1232 1212 1223 0 -10.04(-0.81%)
Feb 22, 2013 1224 1235 1221 1233 0 +12.48(+1.02%)
Feb 21, 2013 1226 1230 1217 1221 0 -7.42(-0.60%)
Feb 20, 2013 1232 1242 1225 1228 0 +6.22(+0.51%)
Feb 15, 2013 1222 1222 1222 0 +2.17(+0.18%)
Feb 14, 2013 1223 1229 1211 1220 0 -8.96(-0.73%)
Feb 13, 2013 1229 1235 1223 1229 0 -0.07(-0.01%)
Feb 12, 2013 1224 1232 1220 1229 0 +3.34(+0.27%)
Feb 11, 2013 1223 1229 1219 1225 0 +2.56(+0.21%)
Feb 08, 2013 1222 1226 1214 1223 0 +1.03(+0.08%)
Feb 07, 2013 1223 1229 1215 1222 0 -0.25(-0.02%)
Feb 06, 2013 1215 1224 1209 1222 0 +4.30(+0.35%)
Feb 04, 2013 1224 1227 1215 1218 0 -10.04(-0.82%)
Feb 01, 2013 1229 1234 1222 1228 0 +3.68(+0.30%)
Jan 31, 2013 1218 1229 1212 1224 0 +2.64(+0.22%)
Jan 30, 2013 1222 1228 1212 1222 0 -0.80(-0.07%)
Jan 29, 2013 1212 1225 1209 1222 0 +10.75(+0.89%)
Jan 28, 2013 1213 1217 1203 1212 0 -1.56(-0.13%)
Jan 25, 2013 1211 1218 1202 1213 0 +4.78(+0.40%)
Jan 24, 2013 1206 1215 1201 1208 0 +3.67(+0.30%)
Jan 23, 2013 1207 1211 1197 1205 0 -5.27(-0.44%)
Jan 22, 2013 1197 1213 1194 1210 0 +13.69(+1.14%)
Jan 21, 2013 1189 1197 1184 1196 0 +0.00(+0.00%)
Jan 18, 2013 1189 1197 1184 1196 0 +10.30(+0.87%)
Jan 17, 2013 1183 1191 1179 1186 0 +5.31(+0.45%)
Jan 16, 2013 1184 1188 1177 1181 0 -5.54(-0.47%)
Jan 15, 2013 1181 1188 1176 1186 0 +2.90(+0.25%)
Jan 14, 2013 1186 1190 1180 1183 0 -1.89(-0.16%)
Jan 12, 2013 1185 1191 1178 1185 0 +0.00(+0.00%)
Jan 11, 2013 1185 1191 1178 1185 0 -0.35(-0.03%)
Jan 10, 2013 1184 1190 1177 1186 0 +4.67(+0.40%)
Jan 09, 2013 1184 1188 1174 1181 0 -1.43(-0.12%)
Jan 08, 2013 1186 1191 1176 1182 0 -6.14(-0.52%)
Jan 07, 2013 1199 1203 1184 1188 0 -15.52(-1.29%)
Jan 04, 2013 1198 1209 1191 1204 0 +7.21(+0.60%)
Jan 03, 2013 1196 1204 1191 1197 0 +0.21(+0.02%)
Jan 02, 2013 1191 1198 1174 1197 0 +23.92(+2.04%)
Dec 31, 2012 1173 1173 1173 0 +15.57(+1.35%)
Dec 28, 2012 1162 1173 1155 1157 0 -10.79(-0.92%)
Dec 27, 2012 1169 1174 1155 1168 0 -2.20(-0.19%)
Dec 26, 2012 1180 1185 1168 1170 0 -9.64(-0.82%)
Dec 24, 2012 1180 1180 1180 0 -4.89(-0.41%)
Dec 21, 2012 1182 1192 1174 1185 0 -3.90(-0.33%)
Dec 20, 2012 1186 1192 1179 1188 0 +5.58(+0.47%)
Dec 19, 2012 1194 1196 1180 1183 0 -9.53(-0.80%)
Dec 18, 2012 1184 1197 1180 1192 0 +8.28(+0.70%)
Dec 17, 2012 1169 1187 1167 1184 0 +15.82(+1.35%)
Dec 14, 2012 1170 1177 1163 1168 0 -3.02(-0.26%)
Dec 13, 2012 1175 1180 1165 1171 0 -5.92(-0.50%)
Dec 12, 2012 1180 1187 1173 1177 0 -2.24(-0.19%)
Dec 11, 2012 1178 1186 1173 1179 0 +18.66(+1.61%)
Dec 10, 2012 1159 1165 1151 1161 0 +0.51(+0.04%)
Dec 07, 2012 1162 1167 1154 1160 0 +0.48(+0.04%)
Dec 06, 2012 1164 1169 1155 1160 0 -2.50(-0.22%)
Dec 05, 2012 1146 1169 1143 1162 0 +15.46(+1.35%)
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.