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 (%)
Oct 30, 2015 1313 1327 1306 1319 0 +8.28(+0.63%)
Oct 29, 2015 1315 1322 1292 1311 0 -9.85(-0.75%)
Oct 28, 2015 1331 1345 1303 1321 0 -14.24(-1.07%)
Oct 27, 2015 1339 1345 1327 1335 0 -6.15(-0.46%)
Oct 26, 2015 1346 1351 1328 1341 0 -1.95(-0.15%)
Oct 23, 2015 1365 1369 1339 1343 0 -24.75(-1.81%)
Oct 22, 2015 1356 1373 1351 1368 0 +14.77(+1.09%)
Oct 21, 2015 1361 1370 1349 1353 0 -4.09(-0.30%)
Oct 20, 2015 1348 1365 1344 1357 0 +5.99(+0.44%)
Oct 19, 2015 1348 1355 1336 1351 0 -1.08(-0.08%)
Oct 16, 2015 1357 1362 1345 1352 0 +1.27(+0.09%)
Oct 15, 2015 1340 1355 1332 1351 0 +14.92(+1.12%)
Oct 14, 2015 1334 1346 1329 1336 0 +3.63(+0.27%)
Oct 13, 2015 1331 1342 1324 1332 0 -1.99(-0.15%)
Oct 12, 2015 1322 1342 1318 1334 0 +13.67(+1.04%)
Oct 09, 2015 1323 1329 1313 1321 0 -2.44(-0.18%)
Oct 08, 2015 1303 1326 1300 1323 0 +17.07(+1.31%)
Oct 07, 2015 1311 1317 1300 1306 0 -2.47(-0.19%)
Oct 06, 2015 1317 1324 1299 1309 0 -10.98(-0.83%)
Oct 05, 2015 1306 1323 1298 1320 0 +19.77(+1.52%)
Oct 02, 2015 1290 1304 1276 1300 0 +15.29(+1.19%)
Oct 01, 2015 1302 1307 1273 1284 0 -15.43(-1.19%)
Sep 30, 2015 1284 1303 1279 1300 0 +21.00(+1.64%)
Sep 29, 2015 1280 1290 1270 1279 0 +0.40(+0.03%)
Sep 28, 2015 1284 1295 1275 1278 0 -7.60(-0.59%)
Sep 25, 2015 1277 1301 1268 1286 0 +11.90(+0.93%)
Sep 24, 2015 1258 1279 1254 1274 0 +9.54(+0.75%)
Sep 23, 2015 1264 1273 1255 1265 0 +0.33(+0.03%)
Sep 22, 2015 1273 1281 1258 1264 0 -15.74(-1.23%)
Sep 21, 2015 1281 1292 1272 1280 0 +2.59(+0.20%)
Sep 18, 2015 1277 1299 1269 1277 0 -9.55(-0.74%)
Sep 17, 2015 1271 1303 1267 1287 0 +14.74(+1.16%)
Sep 16, 2015 1262 1278 1258 1272 0 +12.63(+1.00%)
Sep 15, 2015 1254 1264 1245 1260 0 +6.88(+0.55%)
Sep 14, 2015 1252 1262 1245 1253 0 +2.52(+0.20%)
Sep 11, 2015 1237 1252 1231 1250 0 +9.57(+0.77%)
Sep 10, 2015 1242 1256 1233 1241 0 -2.40(-0.19%)
Sep 09, 2015 1260 1266 1240 1243 0 -11.44(-0.91%)
Sep 08, 2015 1240 1258 1237 1255 0 +27.55(+2.25%)
Sep 04, 2015 1227 1227 1227 1227 0 -20.57(-1.65%)
Sep 03, 2015 1244 1256 1238 1248 0 +6.38(+0.51%)
Sep 02, 2015 1254 1256 1229 1241 0 -0.45(-0.04%)
Sep 01, 2015 1260 1266 1234 1242 0 -34.07(-2.67%)
Aug 31, 2015 1286 1289 1261 1276 0 -15.95(-1.23%)
Aug 28, 2015 1292 1301 1273 1292 0 -2.34(-0.18%)
Aug 27, 2015 1285 1298 1273 1294 0 +18.78(+1.47%)
Aug 26, 2015 1268 1280 1246 1275 0 +21.31(+1.70%)
Aug 25, 2015 1314 1321 1252 1254 0 -40.60(-3.14%)
Aug 24, 2015 1310 1342 1278 1294 0 -55.08(-4.08%)
Aug 21, 2015 1356 1370 1343 1350 0 -16.53(-1.21%)
Aug 20, 2015 1366 1385 1358 1366 0 -9.09(-0.66%)
Aug 19, 2015 1366 1382 1359 1375 0 +3.39(+0.25%)
Aug 18, 2015 1373 1379 1365 1372 0 -5.70(-0.41%)
Aug 17, 2015 1370 1384 1364 1377 0 +7.59(+0.55%)
Aug 14, 2015 1357 1372 1350 1370 0 +10.16(+0.75%)
Aug 13, 2015 1357 1367 1344 1360 0 -3.97(-0.29%)
Aug 12, 2015 1335 1368 1331 1364 0 +25.24(+1.89%)
Aug 11, 2015 1335 1352 1326 1338 0 +2.09(+0.16%)
Aug 10, 2015 1341 1350 1330 1336 0 -4.59(-0.34%)
Aug 07, 2015 1326 1351 1318 1341 0 +12.25(+0.92%)
Aug 06, 2015 1321 1332 1306 1329 0 +6.76(+0.51%)
Aug 05, 2015 1322 1333 1314 1322 0 +4.40(+0.33%)
Aug 04, 2015 1336 1340 1313 1318 0 -22.43(-1.67%)
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.