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 29, 2010 1123 1130 1110 1114 0 -6.05(-0.54%)
Jan 28, 2010 1133 1137 1113 1120 0 -13.64(-1.20%)
Jan 27, 2010 1135 1142 1115 1133 0 -5.37(-0.47%)
Jan 26, 2010 1135 1148 1127 1139 0 +0.73(+0.06%)
Jan 25, 2010 1142 1148 1126 1138 0 +6.39(+0.56%)
Jan 22, 2010 1154 1160 1127 1131 0 -12.98(-1.13%)
Jan 21, 2010 1164 1174 1139 1144 0 -17.41(-1.50%)
Jan 20, 2010 1169 1172 1146 1162 0 -14.33(-1.22%)
Jan 19, 2010 1158 1178 1153 1176 0 +15.26(+1.31%)
Jan 18, 2010 1161 1161 1161 0 +0.00(+0.00%)
Jan 15, 2010 1164 1172 1146 1161 0 -8.71(-0.74%)
Jan 14, 2010 1173 1178 1162 1170 0 -5.92(-0.50%)
Jan 13, 2010 1166 1180 1159 1176 0 +10.05(+0.86%)
Jan 12, 2010 1168 1176 1158 1166 0 -7.27(-0.62%)
Jan 11, 2010 1166 1181 1159 1173 0 +8.97(+0.77%)
Jan 08, 2010 1159 1171 1150 1164 0 +2.78(+0.24%)
Jan 07, 2010 1162 1170 1151 1161 0 -4.45(-0.38%)
Jan 06, 2010 1159 1172 1153 1165 0 +5.92(+0.51%)
Jan 05, 2010 1172 1177 1150 1160 0 -12.26(-1.05%)
Jan 04, 2010 1172 1185 1162 1172 0 +7.52(+0.65%)
Dec 31, 2009 1164 1164 1164 0 -16.86(-1.43%)
Dec 30, 2009 1177 1186 1172 1181 0 +0.35(+0.03%)
Dec 29, 2009 1181 1188 1176 1181 0 +1.38(+0.12%)
Dec 28, 2009 1179 1185 1172 1179 0 +2.99(+0.25%)
Dec 24, 2009 1170 1181 1167 1176 0 +7.75(+0.66%)
Dec 23, 2009 1168 1177 1159 1169 0 +0.44(+0.04%)
Dec 22, 2009 1178 1185 1163 1168 0 -11.51(-0.98%)
Dec 21, 2009 1176 1188 1171 1180 0 +8.05(+0.69%)
Dec 18, 2009 1167 1181 1158 1172 0 +4.63(+0.40%)
Dec 17, 2009 1171 1179 1158 1167 0 -9.88(-0.84%)
Dec 16, 2009 1185 1192 1170 1177 0 -5.36(-0.45%)
Dec 15, 2009 1178 1189 1169 1182 0 -2.76(-0.23%)
Dec 14, 2009 1187 1191 1178 1185 0 -0.16(-0.01%)
Dec 11, 2009 1170 1188 1163 1185 0 +16.24(+1.39%)
Dec 10, 2009 1157 1175 1153 1169 0 +18.14(+1.58%)
Dec 09, 2009 1144 1155 1136 1151 0 +6.83(+0.60%)
Dec 08, 2009 1141 1151 1127 1144 0 -2.17(-0.19%)
Dec 07, 2009 1137 1156 1134 1146 0 +8.90(+0.78%)
Dec 04, 2009 1150 1159 1122 1137 0 -2.26(-0.20%)
Dec 03, 2009 1138 1156 1130 1140 0 +2.42(+0.21%)
Dec 02, 2009 1120 1143 1117 1137 0 +17.11(+1.53%)
Dec 01, 2009 1103 1124 1101 1120 0 +22.47(+2.05%)
Nov 30, 2009 1092 1104 1086 1098 0 +5.84(+0.53%)
Nov 27, 2009 1086 1103 1079 1092 0 -13.76(-1.24%)
Nov 26, 2009 1095 1110 1090 1105 0 +2.18(+0.20%)
Nov 25, 2009 1093 1107 1088 1103 0 +9.88(+0.90%)
Nov 24, 2009 1090 1098 1083 1093 0 +3.13(+0.29%)
Nov 23, 2009 1083 1098 1080 1090 0 +15.19(+1.41%)
Nov 20, 2009 1069 1080 1065 1075 0 +1.04(+0.10%)
Nov 19, 2009 1083 1087 1067 1074 0 -12.55(-1.15%)
Nov 18, 2009 1088 1096 1080 1087 0 -3.45(-0.32%)
Nov 17, 2009 1093 1098 1084 1090 0 -3.84(-0.35%)
Nov 16, 2009 1083 1098 1081 1094 0 +15.87(+1.47%)
Nov 13, 2009 1069 1085 1065 1078 0 +8.71(+0.81%)
Nov 12, 2009 1083 1090 1067 1069 0 -15.07(-1.39%)
Nov 11, 2009 1093 1097 1079 1084 0 -2.34(-0.22%)
Nov 10, 2009 1079 1092 1076 1087 0 +2.48(+0.23%)
Nov 09, 2009 1071 1086 1066 1084 0 +18.04(+1.69%)
Nov 06, 2009 1064 1077 1056 1066 0 -1.09(-0.10%)
Nov 05, 2009 1057 1073 1053 1067 0 +15.87(+1.51%)
Nov 04, 2009 1050 1068 1045 1051 0 +5.45(+0.52%)
Nov 03, 2009 1042 1054 1037 1046 0 -0.39(-0.04%)
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.