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

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 -28.66 (-0.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 1255 1261 1248 1257 0 +4.49(+0.36%)
Mar 29, 2012 1245 1257 1236 1253 0 +1.31(+0.10%)
Mar 28, 2012 1259 1264 1244 1251 0 -10.11(-0.80%)
Mar 27, 2012 1257 1267 1253 1261 0 +4.90(+0.39%)
Mar 26, 2012 1253 1262 1246 1256 0 +9.31(+0.75%)
Mar 23, 2012 1246 1253 1241 1247 0 +2.09(+0.17%)
Mar 22, 2012 1242 1249 1235 1245 0 -0.99(-0.08%)
Mar 21, 2012 1250 1254 1242 1246 0 -3.12(-0.25%)
Mar 20, 2012 1247 1254 1240 1249 0 -1.40(-0.11%)
Mar 19, 2012 1256 1263 1248 1251 0 -6.77(-0.54%)
Mar 16, 2012 1227 1264 1249 1257 0 -0.57(-0.05%)
Mar 15, 2012 1230 1266 1249 1258 0 -2.37(-0.19%)
Mar 14, 2012 1248 1281 1256 1260 0 -17.77(-1.39%)
Mar 13, 2012 1245 1281 1266 1278 0 +5.50(+0.43%)
Mar 12, 2012 1263 1277 1259 1273 0 +8.93(+0.71%)
Mar 09, 2012 1259 1268 1252 1264 0 +4.25(+0.34%)
Mar 08, 2012 1259 1265 1252 1259 0 +4.26(+0.34%)
Mar 07, 2012 1253 1258 1243 1255 0 +0.83(+0.07%)
Mar 06, 2012 1254 1261 1245 1254 0 -7.05(-0.56%)
Mar 05, 2012 1255 1266 1248 1261 0 +2.04(+0.16%)
Mar 02, 2012 1258 1266 1251 1259 0 +0.14(+0.01%)
Mar 01, 2012 1256 1268 1249 1259 0 +4.73(+0.38%)
Feb 29, 2012 1258 1264 1247 1254 0 -4.79(-0.38%)
Feb 28, 2012 1266 1271 1253 1259 0 -5.68(-0.45%)
Feb 27, 2012 1263 1272 1255 1265 0 -2.29(-0.18%)
Feb 24, 2012 1261 1274 1256 1267 0 +6.68(+0.53%)
Feb 23, 2012 1263 1270 1251 1260 0 -2.18(-0.17%)
Feb 22, 2012 1261 1269 1254 1263 0 +3.01(+0.24%)
Feb 21, 2012 1267 1271 1255 1260 0 -3.64(-0.29%)
Feb 17, 2012 1263 1263 1263 0 -2.36(-0.19%)
Feb 16, 2012 1253 1272 1250 1266 0 +15.31(+1.22%)
Feb 15, 2012 1257 1263 1244 1250 0 -7.61(-0.60%)
Feb 14, 2012 1254 1262 1246 1258 0 -0.39(-0.03%)
Feb 13, 2012 1266 1271 1254 1258 0 -1.72(-0.14%)
Feb 10, 2012 1254 1264 1247 1260 0 +2.68(+0.21%)
Feb 09, 2012 1259 1262 1249 1257 0 -0.16(-0.01%)
Feb 08, 2012 1258 1264 1249 1258 0 -0.95(-0.08%)
Feb 07, 2012 1247 1263 1242 1258 0 +8.17(+0.65%)
Feb 06, 2012 1252 1257 1245 1250 0 -4.40(-0.35%)
Feb 03, 2012 1259 1264 1245 1255 0 +2.49(+0.20%)
Feb 02, 2012 1257 1264 1247 1252 0 -3.75(-0.30%)
Feb 01, 2012 1256 1264 1249 1256 0 +4.52(+0.36%)
Jan 31, 2012 1249 1257 1240 1251 0 +6.78(+0.54%)
Jan 30, 2012 1246 1251 1235 1245 0 -5.65(-0.45%)
Jan 27, 2012 1262 1266 1245 1250 0 -14.60(-1.15%)
Jan 26, 2012 1263 1272 1254 1265 0 +2.94(+0.23%)
Jan 25, 2012 1238 1265 1228 1262 0 +19.39(+1.56%)
Jan 24, 2012 1244 1251 1236 1243 0 -8.55(-0.68%)
Jan 23, 2012 1252 1263 1244 1251 0 -0.15(-0.01%)
Jan 20, 2012 1248 1256 1240 1251 0 +3.88(+0.31%)
Jan 19, 2012 1259 1262 1242 1247 0 -11.54(-0.92%)
Jan 18, 2012 1257 1264 1247 1259 0 +2.18(+0.17%)
Jan 17, 2012 1263 1272 1251 1257 0 +0.63(+0.05%)
Jan 16, 2012 1249 1259 1243 1256 0 -0.02(-0.00%)
Jan 13, 2012 1249 1259 1243 1256 0 -1.30(-0.10%)
Jan 12, 2012 1262 1266 1252 1257 0 -1.96(-0.16%)
Jan 11, 2012 1261 1267 1254 1259 0 -5.09(-0.40%)
Jan 10, 2012 1271 1275 1261 1265 0 +2.46(+0.19%)
Jan 09, 2012 1260 1266 1253 1262 0 +4.96(+0.39%)
Jan 06, 2012 1266 1269 1253 1257 0 -8.40(-0.66%)
Jan 05, 2012 1263 1272 1253 1265 0 -1.30(-0.10%)
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.