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 (%)
Sep 26, 2016 1538 1545 1528 1535 0 -5.72(-0.37%)
Sep 23, 2016 1536 1548 1528 1540 0 -1.22(-0.08%)
Sep 22, 2016 1540 1548 1528 1542 0 +9.49(+0.62%)
Sep 21, 2016 1505 1535 1499 1532 0 +28.40(+1.89%)
Sep 20, 2016 1510 1518 1500 1504 0 -2.25(-0.15%)
Sep 19, 2016 1498 1510 1491 1506 0 +11.75(+0.79%)
Sep 16, 2016 1478 1498 1469 1494 0 +10.89(+0.73%)
Sep 15, 2016 1471 1488 1465 1483 0 +12.11(+0.82%)
Sep 14, 2016 1471 1486 1461 1471 0 +4.63(+0.32%)
Sep 13, 2016 1487 1491 1458 1467 0 -26.93(-1.80%)
Sep 12, 2016 1467 1498 1465 1494 0 +24.33(+1.66%)
Sep 09, 2016 1513 1515 1467 1469 0 -56.39(-3.70%)
Sep 08, 2016 1517 1530 1510 1526 0 +6.65(+0.44%)
Sep 07, 2016 1515 1525 1503 1519 0 +2.68(+0.18%)
Sep 06, 2016 1505 1522 1500 1516 0 +15.36(+1.02%)
Sep 02, 2016 1501 1501 1501 1501 0 +21.52(+1.45%)
Sep 01, 2016 1481 1489 1470 1479 0 -5.79(-0.39%)
Aug 31, 2016 1478 1488 1469 1485 0 +5.69(+0.38%)
Aug 30, 2016 1491 1501 1474 1480 0 -12.49(-0.84%)
Aug 29, 2016 1483 1497 1479 1492 0 +15.18(+1.03%)
Aug 26, 2016 1505 1521 1471 1477 0 -26.15(-1.74%)
Aug 25, 2016 1500 1510 1495 1503 0 +1.75(+0.12%)
Aug 24, 2016 1497 1506 1487 1501 0 +1.18(+0.08%)
Aug 23, 2016 1509 1519 1498 1500 0 -6.21(-0.41%)
Aug 22, 2016 1505 1513 1496 1506 0 +4.31(+0.29%)
Aug 19, 2016 1513 1518 1493 1502 0 -18.85(-1.24%)
Aug 18, 2016 1502 1522 1498 1521 0 +17.00(+1.13%)
Aug 17, 2016 1479 1508 1467 1504 0 +18.54(+1.25%)
Aug 16, 2016 1498 1501 1481 1485 0 -15.34(-1.02%)
Aug 15, 2016 1520 1528 1497 1501 0 -20.48(-1.35%)
Aug 12, 2016 1525 1535 1517 1521 0 +0.84(+0.06%)
Aug 11, 2016 1513 1523 1506 1520 0 +5.06(+0.33%)
Aug 10, 2016 1516 1524 1508 1515 0 +1.29(+0.09%)
Aug 09, 2016 1517 1526 1504 1514 0 -4.44(-0.29%)
Aug 08, 2016 1522 1533 1511 1518 0 -2.74(-0.18%)
Aug 05, 2016 1534 1539 1512 1521 0 -16.16(-1.05%)
Aug 04, 2016 1536 1550 1527 1537 0 +2.13(+0.14%)
Aug 03, 2016 1540 1550 1522 1535 0 -5.85(-0.38%)
Aug 02, 2016 1546 1552 1531 1541 0 -10.15(-0.65%)
Aug 01, 2016 1551 1561 1543 1551 0 -4.51(-0.29%)
Jul 29, 2016 1545 1563 1538 1556 0 +10.58(+0.68%)
Jul 28, 2016 1540 1551 1532 1545 0 +3.69(+0.24%)
Jul 27, 2016 1560 1563 1530 1541 0 -20.92(-1.34%)
Jul 26, 2016 1574 1577 1554 1562 0 -10.43(-0.66%)
Jul 25, 2016 1574 1580 1563 1573 0 -2.87(-0.18%)
Jul 22, 2016 1555 1579 1551 1576 0 +20.44(+1.31%)
Jul 21, 2016 1543 1558 1537 1555 0 +7.20(+0.47%)
Jul 20, 2016 1555 1561 1542 1548 0 -8.29(-0.53%)
Jul 19, 2016 1561 1566 1546 1556 0 -5.68(-0.36%)
Jul 18, 2016 1559 1569 1555 1562 0 +2.70(+0.17%)
Jul 15, 2016 1556 1566 1548 1559 0 +5.21(+0.34%)
Jul 14, 2016 1555 1566 1544 1554 0 -7.25(-0.46%)
Jul 13, 2016 1561 1566 1547 1561 0 +8.45(+0.54%)
Jul 12, 2016 1560 1571 1547 1553 0 -15.53(-0.99%)
Jul 11, 2016 1560 1572 1547 1568 0 +2.87(+0.18%)
Jul 08, 2016 1565 1566 1548 1565 0 +17.42(+1.13%)
Jul 07, 2016 1569 1572 1543 1548 0 -24.50(-1.56%)
Jul 06, 2016 1573 1573 1573 1573 0 +2.81(+0.18%)
Jul 05, 2016 1560 1574 1554 1570 0 +10.16(+0.65%)
Jul 04, 2016 1560 1560 1560 1560 0 -0.01(-0.00%)
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.