Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Sep 28, 2012 1206 1216 1198 1211 0 +3.27(+0.27%)
Sep 27, 2012 1215 1219 1204 1208 0 -4.81(-0.40%)
Sep 26, 2012 1212 1225 1208 1213 0 +1.54(+0.13%)
Sep 25, 2012 1217 1225 1210 1211 0 -3.82(-0.31%)
Sep 24, 2012 1204 1220 1201 1215 0 +10.76(+0.89%)
Sep 21, 2012 1207 1211 1197 1204 0 +0.53(+0.04%)
Sep 20, 2012 1197 1208 1194 1204 0 +4.03(+0.34%)
Sep 19, 2012 1201 1207 1193 1200 0 +0.66(+0.06%)
Sep 18, 2012 1200 1205 1192 1199 0 -3.76(-0.31%)
Sep 17, 2012 1208 1214 1198 1203 0 -6.54(-0.54%)
Sep 14, 2012 1216 1221 1202 1209 0 -6.63(-0.55%)
Sep 13, 2012 1198 1218 1194 1216 0 +17.02(+1.42%)
Sep 12, 2012 1200 1208 1188 1199 0 -7.44(-0.62%)
Sep 11, 2012 1211 1216 1202 1206 0 -4.68(-0.39%)
Sep 10, 2012 1217 1219 1208 1211 0 -1.44(-0.12%)
Sep 07, 2012 1219 1224 1208 1212 0 -8.25(-0.68%)
Sep 06, 2012 1210 1224 1206 1221 0 +14.55(+1.21%)
Sep 05, 2012 1210 1215 1201 1206 0 -2.99(-0.25%)
Sep 04, 2012 1204 1213 1197 1209 0 +5.19(+0.43%)
Aug 31, 2012 1204 1204 1204 0 -5.18(-0.43%)
Aug 30, 2012 1215 1219 1206 1209 0 -7.41(-0.61%)
Aug 29, 2012 1220 1224 1211 1217 0 -8.32(-0.68%)
Aug 27, 2012 1224 1231 1219 1225 0 +0.78(+0.06%)
Aug 24, 2012 1217 1227 1213 1224 0 +6.22(+0.51%)
Aug 23, 2012 1230 1232 1213 1218 0 -13.32(-1.08%)
Aug 22, 2012 1229 1238 1225 1231 0 -1.27(-0.10%)
Aug 21, 2012 1240 1247 1229 1232 0 -9.19(-0.74%)
Aug 20, 2012 1236 1244 1230 1242 0 +4.28(+0.35%)
Aug 17, 2012 1241 1245 1230 1237 0 -2.19(-0.18%)
Aug 16, 2012 1242 1248 1233 1240 0 -0.60(-0.05%)
Aug 15, 2012 1242 1247 1234 1240 0 -3.18(-0.26%)
Aug 14, 2012 1245 1252 1237 1243 0 -0.36(-0.03%)
Aug 13, 2012 1244 1249 1237 1244 0 -3.56(-0.29%)
Aug 11, 2012 1241 1249 1235 1247 0 +0.00(+0.00%)
Aug 10, 2012 1241 1249 1235 1247 0 +4.66(+0.38%)
Aug 09, 2012 1239 1249 1234 1243 0 +3.99(+0.32%)
Aug 08, 2012 1237 1246 1226 1239 0 +2.93(+0.24%)
Aug 07, 2012 1254 1258 1232 1236 0 -14.13(-1.13%)
Aug 06, 2012 1253 1263 1245 1250 0 -1.19(-0.10%)
Aug 03, 2012 1250 1258 1241 1251 0 +13.43(+1.09%)
Aug 02, 2012 1242 1250 1225 1238 0 -11.03(-0.88%)
Aug 01, 2012 1257 1272 1246 1249 0 -5.00(-0.40%)
Jul 31, 2012 1267 1271 1251 1254 0 -11.69(-0.92%)
Jul 30, 2012 1258 1270 1253 1265 0 +4.15(+0.33%)
Jul 27, 2012 1250 1266 1245 1261 0 +17.77(+1.43%)
Jul 26, 2012 1237 1248 1232 1243 0 +16.71(+1.36%)
Jul 25, 2012 1233 1238 1220 1227 0 -2.93(-0.24%)
Jul 24, 2012 1242 1245 1222 1230 0 -12.76(-1.03%)
Jul 23, 2012 1249 1255 1237 1242 0 -10.27(-0.82%)
Jul 20, 2012 1250 1260 1244 1253 0 -0.96(-0.08%)
Jul 19, 2012 1252 1258 1242 1254 0 +1.77(+0.14%)
Jul 18, 2012 1246 1255 1240 1252 0 +3.97(+0.32%)
Jul 17, 2012 1246 1253 1237 1248 0 +4.60(+0.37%)
Jul 16, 2012 1243 1249 1235 1243 0 -0.86(-0.07%)
Jul 14, 2012 1235 1248 1233 1244 0 +0.00(+0.00%)
Jul 13, 2012 1235 1248 1233 1244 0 +10.30(+0.83%)
Jul 12, 2012 1229 1239 1225 1234 0 +0.51(+0.04%)
Jul 11, 2012 1227 1237 1222 1233 0 +5.77(+0.47%)
Jul 10, 2012 1229 1235 1223 1228 0 -22.88(-1.83%)
Jul 09, 2012 1172 1257 1243 1250 0 -2.69(-0.21%)
Jul 06, 2012 1169 1258 1244 1253 0 -3.24(-0.26%)
Jul 05, 2012 1179 1264 1252 1256 0 -102.10(-7.52%)
Jul 04, 2012 1360 1366 1351 1358 0 -0.66(-0.05%)
Jul 03, 2012 1360 1367 1352 1359 0 +69.64(+5.40%)
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.