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

Electric Utilities Sector (CIX: MSECTOR911 )

3,238.74 UNCHANGED
Streaming Delayed Price Updated: 2:31 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 (%)
May 31, 2010 1059 1072 1053 1059 0 +1.45(+0.14%)
May 28, 2010 1058 1070 1051 1058 0 -1.06(-0.10%)
May 27, 2010 1047 1061 1041 1059 0 +23.44(+2.26%)
May 26, 2010 1038 1053 1027 1035 0 -1.43(-0.14%)
May 25, 2010 1024 1039 1007 1037 0 -4.04(-0.39%)
May 24, 2010 1044 1059 1035 1041 0 -7.73(-0.74%)
May 21, 2010 1028 1051 1021 1048 0 +6.62(+0.64%)
May 20, 2010 1048 1061 1039 1042 0 -35.86(-3.33%)
May 19, 2010 1082 1090 1066 1078 0 -10.41(-0.96%)
May 18, 2010 1105 1112 1084 1088 0 -14.20(-1.29%)
May 17, 2010 1102 1110 1083 1102 0 +2.14(+0.19%)
May 14, 2010 1099 1113 1091 1100 0 -11.46(-1.03%)
May 13, 2010 1115 1127 1105 1112 0 -3.28(-0.29%)
May 12, 2010 1105 1121 1099 1115 0 +9.63(+0.87%)
May 11, 2010 1108 1119 1101 1105 0 +0.44(+0.04%)
May 10, 2010 1094 1106 1092 1105 0 +37.29(+3.49%)
May 07, 2010 1070 1088 1047 1067 0 +5.48(+0.52%)
May 06, 2010 1080 1105 1001 1062 0 -43.86(-3.97%)
May 05, 2010 1108 1114 1094 1106 0 -6.33(-0.57%)
May 04, 2010 1126 1132 1106 1112 0 -24.06(-2.12%)
May 03, 2010 1128 1142 1119 1136 0 +12.39(+1.10%)
Apr 30, 2010 1122 1139 1114 1124 0 +4.45(+0.40%)
Apr 29, 2010 1119 1130 1111 1119 0 +1.94(+0.17%)
Apr 28, 2010 1114 1129 1103 1117 0 +9.11(+0.82%)
Apr 27, 2010 1123 1135 1106 1108 0 -19.16(-1.70%)
Apr 26, 2010 1131 1138 1122 1127 0 -3.09(-0.27%)
Apr 23, 2010 1122 1132 1113 1131 0 +7.59(+0.68%)
Apr 22, 2010 1113 1126 1106 1123 0 +2.61(+0.23%)
Apr 21, 2010 1120 1126 1112 1120 0 +4.07(+0.36%)
Apr 20, 2010 1109 1120 1104 1116 0 +12.44(+1.13%)
Apr 19, 2010 1100 1109 1095 1104 0 +1.43(+0.13%)
Apr 16, 2010 1111 1118 1097 1102 0 -11.32(-1.02%)
Apr 15, 2010 1113 1120 1105 1114 0 -1.97(-0.18%)
Apr 14, 2010 1115 1122 1107 1116 0 -0.36(-0.03%)
Apr 13, 2010 1118 1122 1108 1116 0 -3.21(-0.29%)
Apr 12, 2010 1119 1127 1114 1119 0 +3.16(+0.28%)
Apr 09, 2010 1110 1119 1101 1116 0 +5.37(+0.48%)
Apr 08, 2010 1112 1117 1104 1111 0 -6.39(-0.57%)
Apr 07, 2010 1126 1129 1111 1117 0 -11.59(-1.03%)
Apr 06, 2010 1114 1131 1110 1129 0 +11.69(+1.05%)
Apr 05, 2010 1118 1124 1109 1117 0 +1.86(+0.17%)
Apr 01, 2010 1115 1115 1115 0 +13.86(+1.26%)
Mar 31, 2010 1103 1110 1094 1101 0 -3.72(-0.34%)
Mar 30, 2010 1107 1115 1099 1105 0 -2.13(-0.19%)
Mar 29, 2010 1096 1110 1093 1107 0 +14.58(+1.33%)
Mar 26, 2010 1091 1100 1084 1093 0 +4.12(+0.38%)
Mar 25, 2010 1099 1104 1085 1088 0 -8.64(-0.79%)
Mar 24, 2010 1103 1108 1094 1097 0 -10.69(-0.96%)
Mar 23, 2010 1103 1112 1097 1108 0 +4.53(+0.41%)
Mar 22, 2010 1106 1112 1097 1103 0 -7.59(-0.68%)
Mar 19, 2010 1114 1123 1103 1111 0 -2.50(-0.22%)
Mar 18, 2010 1118 1123 1107 1113 0 -6.03(-0.54%)
Mar 17, 2010 1115 1123 1109 1119 0 +6.24(+0.56%)
Mar 16, 2010 1104 1116 1097 1113 0 +11.99(+1.09%)
Mar 15, 2010 1094 1103 1093 1101 0 +5.19(+0.47%)
Mar 12, 2010 1105 1108 1091 1096 0 -6.53(-0.59%)
Mar 11, 2010 1097 1105 1091 1103 0 +4.07(+0.37%)
Mar 10, 2010 1095 1104 1089 1098 0 +4.12(+0.38%)
Mar 09, 2010 1091 1100 1085 1094 0 -0.30(-0.03%)
Mar 08, 2010 1096 1101 1088 1095 0 +0.20(+0.02%)
Mar 05, 2010 1086 1100 1082 1094 0 +12.31(+1.14%)
Mar 04, 2010 1082 1088 1073 1082 0 -0.43(-0.04%)
Mar 03, 2010 1087 1095 1077 1083 0 -2.79(-0.26%)
Mar 02, 2010 1084 1094 1079 1085 0 +6.02(+0.56%)
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.