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 (%)
Jan 30, 2009 1062 1072 1031 1039 0 -20.74(-1.96%)
Jan 29, 2009 1057 1081 1046 1060 0 -5.54(-0.52%)
Jan 28, 2009 1072 1080 1051 1065 0 +5.12(+0.48%)
Jan 27, 2009 1060 1073 1044 1060 0 +4.27(+0.40%)
Jan 26, 2009 1039 1069 1033 1056 0 +19.79(+1.91%)
Jan 23, 2009 1022 1043 1008 1036 0 -1.53(-0.15%)
Jan 22, 2009 1032 1051 1019 1038 0 -6.90(-0.66%)
Jan 21, 2009 1047 1056 1015 1045 0 +13.96(+1.35%)
Jan 20, 2009 1048 1064 1025 1031 0 -21.89(-2.08%)
Jan 19, 2009 1046 1064 1035 1053 0 +0.00(+0.00%)
Jan 16, 2009 1046 1064 1035 1053 0 +17.84(+1.72%)
Jan 15, 2009 1024 1041 1003 1035 0 +9.66(+0.94%)
Jan 14, 2009 1034 1040 1002 1025 0 -17.61(-1.69%)
Jan 13, 2009 1059 1066 1030 1043 0 -16.61(-1.57%)
Jan 12, 2009 1061 1073 1048 1059 0 +0.26(+0.02%)
Jan 09, 2009 1070 1079 1048 1059 0 -11.21(-1.05%)
Jan 08, 2009 1064 1078 1051 1070 0 +3.07(+0.29%)
Jan 07, 2009 1077 1088 1056 1067 0 -22.01(-2.02%)
Jan 06, 2009 1101 1119 1077 1089 0 -8.51(-0.78%)
Jan 05, 2009 1090 1110 1074 1098 0 +7.22(+0.66%)
Jan 02, 2009 1067 1098 1058 1090 0 +25.76(+2.42%)
Jan 01, 2009 1046 1073 1039 1065 0 +0.00(+0.00%)
Dec 31, 2008 1046 1073 1039 1065 0 +20.49(+1.96%)
Dec 30, 2008 1033 1048 1025 1044 0 +16.92(+1.65%)
Dec 29, 2008 1027 1035 1011 1027 0 -3.94(-0.38%)
Dec 26, 2008 1027 1040 1021 1031 0 +8.03(+0.78%)
Dec 25, 2008 1019 1032 1011 1023 0 +0.00(+0.00%)
Dec 24, 2008 1019 1032 1011 1023 0 +4.94(+0.49%)
Dec 23, 2008 1045 1051 1012 1018 0 -23.22(-2.23%)
Dec 22, 2008 1044 1059 1023 1041 0 -2.25(-0.22%)
Dec 19, 2008 1053 1078 1034 1044 0 -0.76(-0.07%)
Dec 18, 2008 1039 1067 1024 1044 0 +12.89(+1.25%)
Dec 17, 2008 1049 1059 1022 1032 0 -28.33(-2.67%)
Dec 16, 2008 1030 1065 1021 1060 0 +39.45(+3.87%)
Dec 15, 2008 1042 1051 1008 1020 0 -20.52(-1.97%)
Dec 12, 2008 1012 1046 1003 1041 0 +9.39(+0.91%)
Dec 11, 2008 1034 1065 1020 1032 0 -8.21(-0.79%)
Dec 10, 2008 1039 1055 1022 1040 0 +11.62(+1.13%)
Dec 09, 2008 1039 1056 1020 1028 0 -18.07(-1.73%)
Dec 08, 2008 1063 1075 1027 1046 0 +2.01(+0.19%)
Dec 05, 2008 1005 1050 975.45 1044 0 +27.55(+2.71%)
Dec 04, 2008 1045 1063 997.63 1017 0 -37.63(-3.57%)
Dec 03, 2008 1027 1065 1009 1054 0 +16.40(+1.58%)
Dec 02, 2008 1032 1051 1002 1038 0 +20.04(+1.97%)
Dec 01, 2008 1062 1073 1014 1018 0 -65.78(-6.07%)
Nov 28, 2008 1061 1089 1052 1084 0 +19.34(+1.82%)
Nov 27, 2008 1042 1074 1025 1064 0 +0.00(+0.00%)
Nov 26, 2008 1042 1074 1025 1064 0 +6.45(+0.61%)
Nov 25, 2008 1065 1085 1029 1058 0 +8.58(+0.82%)
Nov 24, 2008 1047 1078 1015 1049 0 +10.45(+1.01%)
Nov 21, 2008 983.49 1043 948.87 1039 0 +77.86(+8.10%)
Nov 20, 2008 1000 1035 947.69 960.97 0 -49.86(-4.93%)
Nov 19, 2008 1046 1070 1009 1011 0 -36.74(-3.51%)
Nov 18, 2008 1045 1068 1013 1048 0 +0.90(+0.09%)
Nov 17, 2008 1039 1083 1023 1047 0 -3.82(-0.36%)
Nov 14, 2008 1056 1100 1023 1050 0 -25.15(-2.34%)
Nov 13, 2008 1007 1079 985.25 1076 0 +74.75(+7.47%)
Nov 12, 2008 1020 1034 984.73 1001 0 -36.61(-3.53%)
Nov 11, 2008 1028 1060 1007 1038 0 -3.26(-0.31%)
Nov 10, 2008 1083 1091 1021 1041 0 -23.87(-2.24%)
Nov 07, 2008 1019 1071 1009 1065 0 +51.84(+5.12%)
Nov 06, 2008 1046 1062 995.55 1013 0 -35.93(-3.43%)
Nov 05, 2008 1078 1097 1040 1049 0 -47.12(-4.30%)
Nov 04, 2008 1089 1117 1064 1096 0 +18.90(+1.75%)
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.