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 (%)
Jul 29, 2011 1208 1218 1197 1206 0 -8.27(-0.68%)
Jul 28, 2011 1224 1227 1211 1215 0 -10.01(-0.82%)
Jul 27, 2011 1229 1236 1220 1225 0 -7.33(-0.59%)
Jul 26, 2011 1237 1240 1227 1232 0 -5.09(-0.41%)
Jul 25, 2011 1227 1243 1225 1237 0 +3.51(+0.28%)
Jul 22, 2011 1237 1238 1230 1234 0 -6.06(-0.49%)
Jul 21, 2011 1228 1244 1226 1240 0 +18.55(+1.52%)
Jul 20, 2011 1218 1228 1212 1221 0 +5.50(+0.45%)
Jul 19, 2011 1210 1219 1201 1216 0 +8.49(+0.70%)
Jul 18, 2011 1216 1218 1202 1207 0 -13.03(-1.07%)
Jul 15, 2011 1220 1225 1211 1220 0 +2.64(+0.22%)
Jul 14, 2011 1225 1231 1215 1218 0 -7.13(-0.58%)
Jul 13, 2011 1231 1237 1221 1225 0 -1.22(-0.10%)
Jul 12, 2011 1217 1234 1216 1226 0 +5.54(+0.45%)
Jul 11, 2011 1225 1229 1214 1220 0 -16.03(-1.30%)
Jul 08, 2011 1233 1240 1228 1236 0 -4.06(-0.33%)
Jul 07, 2011 1244 1248 1232 1240 0 +2.59(+0.21%)
Jul 06, 2011 1235 1244 1228 1238 0 +1.54(+0.12%)
Jul 05, 2011 1242 1247 1230 1236 0 -7.14(-0.57%)
Jul 04, 2011 1231 1246 1227 1243 0 +0.02(+0.00%)
Jul 01, 2011 1231 1246 1227 1243 0 +13.58(+1.10%)
Jun 30, 2011 1230 1233 1221 1230 0 +3.38(+0.28%)
Jun 29, 2011 1223 1231 1217 1226 0 +6.83(+0.56%)
Jun 28, 2011 1214 1224 1209 1220 0 +8.05(+0.66%)
Jun 27, 2011 1205 1215 1202 1212 0 +12.26(+1.02%)
Jun 24, 2011 1203 1213 1196 1199 0 -0.15(-0.01%)
Jun 23, 2011 1200 1205 1188 1199 0 -10.86(-0.90%)
Jun 22, 2011 1215 1220 1208 1210 0 -9.34(-0.77%)
Jun 21, 2011 1223 1229 1213 1220 0 +3.10(+0.25%)
Jun 20, 2011 1215 1218 1212 1217 0 +5.70(+0.47%)
Jun 17, 2011 1210 1219 1204 1211 0 +5.74(+0.48%)
Jun 16, 2011 1198 1212 1194 1205 0 +8.27(+0.69%)
Jun 15, 2011 1204 1214 1192 1197 0 -13.88(-1.15%)
Jun 14, 2011 1215 1219 1203 1211 0 +4.81(+0.40%)
Jun 13, 2011 1203 1211 1196 1206 0 +5.93(+0.49%)
Jun 10, 2011 1206 1210 1197 1200 0 -8.75(-0.72%)
Jun 09, 2011 1209 1216 1201 1209 0 +1.35(+0.11%)
Jun 08, 2011 1205 1214 1199 1207 0 +1.52(+0.13%)
Jun 07, 2011 1208 1218 1202 1206 0 +1.60(+0.13%)
Jun 06, 2011 1212 1216 1200 1204 0 -8.68(-0.72%)
Jun 03, 2011 1210 1222 1203 1213 0 -16.36(-1.33%)
May 24, 2011 1234 1238 1225 1229 0 -1.13(-0.09%)
May 23, 2011 1235 1244 1226 1230 0 -15.95(-1.28%)
May 20, 2011 1246 1255 1238 1246 0 -0.26(-0.02%)
May 19, 2011 1247 1254 1239 1247 0 +2.04(+0.16%)
May 18, 2011 1247 1252 1233 1245 0 -3.39(-0.27%)
May 17, 2011 1236 1252 1232 1248 0 +10.08(+0.81%)
May 16, 2011 1238 1251 1233 1238 0 +0.89(+0.07%)
May 13, 2011 1244 1248 1228 1237 0 -6.34(-0.51%)
May 12, 2011 1229 1247 1225 1243 0 +11.45(+0.93%)
May 11, 2011 1234 1239 1224 1232 0 -7.84(-0.63%)
May 10, 2011 1229 1246 1225 1240 0 +14.20(+1.16%)
May 09, 2011 1222 1230 1214 1226 0 +3.59(+0.29%)
May 06, 2011 1225 1234 1215 1222 0 +6.79(+0.56%)
May 05, 2011 1221 1227 1208 1215 0 -9.38(-0.77%)
May 04, 2011 1225 1233 1213 1225 0 -2.34(-0.19%)
May 03, 2011 1224 1238 1217 1227 0 +4.59(+0.38%)
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.