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 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 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 (%)
May 29, 2015 1366 1372 1355 1362 0 -3.53(-0.26%)
May 28, 2015 1364 1372 1356 1365 0 -0.04(-0.00%)
May 27, 2015 1360 1370 1353 1365 0 +6.83(+0.50%)
May 26, 2015 1366 1368 1349 1358 0 -10.11(-0.74%)
May 25, 2015 1369 1369 1369 1369 0 +0.00(+0.00%)
May 22, 2015 1369 1374 1358 1369 0 -3.81(-0.28%)
May 21, 2015 1373 1380 1364 1372 0 -1.18(-0.09%)
May 20, 2015 1372 1384 1367 1374 0 +1.84(+0.13%)
May 19, 2015 1365 1378 1358 1372 0 +0.33(+0.02%)
May 18, 2015 1361 1376 1357 1371 0 +5.46(+0.40%)
May 15, 2015 1355 1371 1349 1366 0 +15.18(+1.12%)
May 14, 2015 1344 1357 1339 1351 0 +11.22(+0.84%)
May 13, 2015 1354 1362 1334 1340 0 -13.06(-0.97%)
May 12, 2015 1351 1359 1339 1353 0 -5.56(-0.41%)
May 11, 2015 1364 1378 1353 1358 0 -9.92(-0.73%)
May 08, 2015 1373 1384 1358 1368 0 +10.52(+0.77%)
May 07, 2015 1358 1371 1350 1358 0 +3.53(+0.26%)
May 06, 2015 1364 1371 1341 1354 0 -9.69(-0.71%)
May 05, 2015 1384 1391 1357 1364 0 -26.19(-1.88%)
May 04, 2015 1381 1402 1376 1390 0 +10.83(+0.79%)
May 01, 2015 1377 1387 1364 1379 0 +2.86(+0.21%)
Apr 30, 2015 1392 1394 1365 1376 0 -20.21(-1.45%)
Apr 29, 2015 1392 1403 1379 1396 0 -4.42(-0.32%)
Apr 28, 2015 1387 1403 1379 1401 0 +10.53(+0.76%)
Apr 27, 2015 1409 1413 1384 1390 0 -15.57(-1.11%)
Apr 24, 2015 1393 1419 1388 1406 0 +13.30(+0.96%)
Apr 23, 2015 1386 1402 1380 1393 0 +8.21(+0.59%)
Apr 22, 2015 1384 1392 1372 1384 0 +4.29(+0.31%)
Apr 21, 2015 1396 1406 1374 1380 0 -14.10(-1.01%)
Apr 20, 2015 1378 1406 1376 1394 0 +19.54(+1.42%)
Apr 17, 2015 1374 1387 1369 1375 0 -4.91(-0.36%)
Apr 16, 2015 1385 1389 1367 1380 0 -7.39(-0.53%)
Apr 15, 2015 1386 1401 1380 1387 0 +3.08(+0.22%)
Apr 14, 2015 1379 1389 1373 1384 0 +7.84(+0.57%)
Apr 13, 2015 1388 1393 1374 1376 0 -15.40(-1.11%)
Apr 10, 2015 1384 1398 1378 1391 0 +11.03(+0.80%)
Apr 09, 2015 1384 1388 1369 1380 0 -5.88(-0.42%)
Apr 08, 2015 1390 1394 1376 1386 0 -2.28(-0.16%)
Apr 07, 2015 1404 1408 1385 1389 0 -15.93(-1.13%)
Apr 06, 2015 1389 1414 1386 1405 0 +18.83(+1.36%)
Apr 02, 2015 1386 1386 1386 1386 0 +6.05(+0.44%)
Apr 01, 2015 1376 1388 1357 1380 0 +1.13(+0.08%)
Mar 31, 2015 1377 1390 1367 1379 0 -1.35(-0.10%)
Mar 30, 2015 1369 1387 1362 1380 0 +17.09(+1.25%)
Mar 27, 2015 1359 1374 1352 1363 0 +4.01(+0.30%)
Mar 26, 2015 1365 1376 1352 1359 0 -7.52(-0.55%)
Mar 25, 2015 1388 1395 1365 1366 0 -18.26(-1.32%)
Mar 24, 2015 1399 1408 1380 1385 0 -15.96(-1.14%)
Mar 23, 2015 1398 1409 1393 1400 0 +2.29(+0.16%)
Mar 20, 2015 1388 1406 1381 1398 0 +16.70(+1.21%)
Mar 19, 2015 1390 1405 1376 1382 0 -13.77(-0.99%)
Mar 18, 2015 1357 1404 1352 1395 0 +37.68(+2.78%)
Mar 17, 2015 1354 1367 1348 1358 0 -0.03(-0.00%)
Mar 16, 2015 1345 1368 1342 1358 0 +18.86(+1.41%)
Mar 13, 2015 1349 1352 1324 1339 0 -14.47(-1.07%)
Mar 12, 2015 1339 1360 1336 1353 0 +21.33(+1.60%)
Mar 11, 2015 1342 1349 1327 1332 0 -8.69(-0.65%)
Mar 10, 2015 1337 1355 1332 1341 0 +0.10(+0.01%)
Mar 09, 2015 1342 1353 1334 1340 0 -0.11(-0.01%)
Mar 06, 2015 1361 1364 1333 1341 0 -38.73(-2.81%)
Mar 05, 2015 1375 1388 1370 1379 0 +9.25(+0.68%)
Mar 04, 2015 1370 1381 1363 1370 0 -7.92(-0.57%)
Mar 03, 2015 1377 1380 1376 1378 0 +8.72(+0.64%)
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.