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 27, 2015 1401 1408 1387 1398 0 -1.17(-0.08%)
Feb 26, 2015 1404 1407 1394 1399 0 -6.79(-0.48%)
Feb 25, 2015 1427 1431 1401 1406 0 -22.52(-1.58%)
Feb 24, 2015 1419 1437 1414 1428 0 +7.97(+0.56%)
Feb 23, 2015 1415 1425 1407 1420 0 +7.23(+0.51%)
Feb 20, 2015 1413 1419 1393 1413 0 -0.76(-0.05%)
Feb 19, 2015 1425 1430 1405 1414 0 -11.21(-0.79%)
Feb 18, 2015 1394 1429 1387 1425 0 +30.43(+2.18%)
Feb 17, 2015 1394 1410 1380 1394 0 -2.97(-0.21%)
Feb 13, 2015 1397 1397 1397 1397 0 -15.45(-1.09%)
Feb 12, 2015 1422 1428 1405 1413 0 -8.58(-0.60%)
Feb 11, 2015 1441 1446 1415 1422 0 -28.16(-1.94%)
Feb 10, 2015 1425 1454 1420 1450 0 +24.10(+1.69%)
Feb 09, 2015 1437 1454 1417 1426 0 -12.26(-0.85%)
Feb 06, 2015 1490 1494 1430 1438 0 -60.83(-4.06%)
Feb 05, 2015 1492 1505 1479 1499 0 +12.56(+0.85%)
Feb 04, 2015 1501 1511 1480 1486 0 -19.52(-1.30%)
Feb 03, 2015 1497 1513 1487 1506 0 +7.41(+0.49%)
Feb 02, 2015 1490 1505 1474 1498 0 +9.60(+0.64%)
Jan 30, 2015 1512 1523 1486 1489 0 -33.68(-2.21%)
Jan 29, 2015 1505 1528 1494 1522 0 +16.75(+1.11%)
Jan 28, 2015 1521 1540 1501 1506 0 -15.48(-1.02%)
Jan 27, 2015 1516 1531 1511 1521 0 -0.24(-0.02%)
Jan 26, 2015 1517 1524 1504 1521 0 +0.48(+0.03%)
Jan 23, 2015 1519 1530 1511 1521 0 +4.11(+0.27%)
Jan 22, 2015 1522 1528 1504 1517 0 -3.95(-0.26%)
Jan 21, 2015 1502 1524 1492 1521 0 +14.22(+0.94%)
Jan 20, 2015 1511 1516 1491 1506 0 -1.18(-0.08%)
Jan 19, 2015 1496 1511 1488 1508 0 +0.09(+0.01%)
Jan 16, 2015 1496 1511 1488 1507 0 +11.63(+0.78%)
Jan 15, 2015 1496 1503 1491 1496 0 +9.47(+0.64%)
Jan 14, 2015 1467 1490 1458 1486 0 +13.81(+0.94%)
Jan 13, 2015 1473 1473 1473 1473 0 +2.79(+0.19%)
Jan 12, 2015 1478 1483 1458 1470 0 -6.82(-0.46%)
Jan 09, 2015 1490 1495 1469 1477 0 -12.09(-0.81%)
Jan 08, 2015 1485 1498 1479 1489 0 +9.53(+0.64%)
Jan 07, 2015 1467 1488 1458 1479 0 +16.71(+1.14%)
Jan 06, 2015 1465 1489 1455 1462 0 -0.33(-0.02%)
Jan 05, 2015 1480 1485 1455 1463 0 -20.34(-1.37%)
Jan 02, 2015 1478 1488 1463 1483 0 +7.52(+0.51%)
Dec 31, 2014 1476 1476 1476 1476 0 -26.97(-1.79%)
Dec 30, 2014 1530 1532 1499 1503 0 -30.10(-1.96%)
Dec 29, 2014 1513 1543 1511 1533 0 +19.93(+1.32%)
Dec 26, 2014 1499 1523 1497 1513 0 +16.81(+1.12%)
Dec 24, 2014 1496 1496 1496 1496 0 +24.70(+1.68%)
Dec 23, 2014 1469 1479 1462 1471 0 +4.50(+0.31%)
Dec 22, 2014 1462 1474 1450 1467 0 +6.19(+0.42%)
Dec 19, 2014 1461 1474 1450 1461 0 +0.94(+0.06%)
Dec 18, 2014 1442 1462 1433 1460 0 +24.43(+1.70%)
Dec 17, 2014 1413 1440 1409 1435 0 +29.41(+2.09%)
Dec 16, 2014 1406 1431 1405 1406 0 -4.01(-0.28%)
Dec 15, 2014 1428 1435 1400 1410 0 -13.64(-0.96%)
Dec 12, 2014 1429 1446 1418 1423 0 -10.44(-0.73%)
Dec 11, 2014 1424 1447 1420 1434 0 +13.68(+0.96%)
Dec 10, 2014 1441 1453 1418 1420 0 -19.09(-1.33%)
Dec 09, 2014 1429 1446 1424 1439 0 +6.16(+0.43%)
Dec 08, 2014 1426 1444 1419 1433 0 +7.90(+0.55%)
Dec 05, 2014 1423 1435 1415 1425 0 -10.02(-0.70%)
Dec 04, 2014 1436 1446 1426 1435 0 -0.07(-0.00%)
Dec 03, 2014 1438 1445 1423 1435 0 -2.72(-0.19%)
Dec 02, 2014 1428 1444 1419 1438 0 +9.76(+0.68%)
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.