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 (%)
May 29, 2009 977.31 993.73 963.30 985.90 0 +12.66(+1.30%)
May 28, 2009 960.53 980.88 952.78 973.24 0 +18.60(+1.95%)
May 27, 2009 969.35 976.62 948.54 954.64 0 -13.31(-1.37%)
May 26, 2009 943.61 971.96 933.08 967.95 0 +23.66(+2.51%)
May 25, 2009 939.86 955.06 933.06 944.28 0 +0.00(+0.00%)
May 22, 2009 939.86 955.06 933.06 944.28 0 +6.11(+0.65%)
May 21, 2009 941.71 948.68 928.92 938.17 0 -10.13(-1.07%)
May 20, 2009 963.90 971.87 944.24 948.30 0 -13.08(-1.36%)
May 19, 2009 944.54 970.80 941.16 961.38 0 +17.32(+1.83%)
May 18, 2009 946.88 955.39 930.09 944.05 0 +4.19(+0.45%)
May 15, 2009 958.71 959.06 927.25 939.87 0 -23.75(-2.46%)
May 14, 2009 964.17 977.83 947.23 963.61 0 +0.24(+0.03%)
May 13, 2009 981.75 991.10 958.46 963.37 0 -27.84(-2.81%)
May 12, 2009 995.10 1003 977.23 991.21 0 +0.25(+0.02%)
May 11, 2009 989.25 1003 978.01 990.96 0 -5.93(-0.59%)
May 08, 2009 988.66 1017 971.12 996.89 0 +18.40(+1.88%)
May 07, 2009 981.32 989.80 964.85 978.49 0 +5.52(+0.57%)
May 06, 2009 979.08 987.66 961.22 972.97 0 -0.93(-0.10%)
May 05, 2009 972.89 983.84 958.67 973.90 0 -4.83(-0.49%)
May 04, 2009 970.27 982.67 961.79 978.73 0 +14.85(+1.54%)
May 01, 2009 944.51 968.53 933.64 963.87 0 +23.55(+2.50%)
Apr 30, 2009 950.86 960.27 926.14 940.33 0 -3.08(-0.33%)
Apr 29, 2009 937.31 952.05 929.86 943.40 0 +11.31(+1.21%)
Apr 28, 2009 925.80 944.15 916.57 932.09 0 +7.13(+0.77%)
Apr 27, 2009 915.31 938.29 910.07 924.96 0 +4.21(+0.46%)
Apr 24, 2009 927.17 933.02 911.63 920.76 0 -2.08(-0.23%)
Apr 23, 2009 921.06 928.51 909.67 922.84 0 +3.32(+0.36%)
Apr 22, 2009 924.52 934.79 911.94 919.52 0 -10.70(-1.15%)
Apr 21, 2009 921.94 943.43 915.49 930.22 0 +6.86(+0.74%)
Apr 20, 2009 931.41 941.92 917.08 923.36 0 -17.22(-1.83%)
Apr 17, 2009 942.30 950.48 929.48 940.58 0 +0.78(+0.08%)
Apr 16, 2009 942.15 950.00 924.24 939.80 0 +4.87(+0.52%)
Apr 15, 2009 915.90 937.34 911.32 934.93 0 +18.37(+2.00%)
Apr 14, 2009 925.22 930.99 909.71 916.56 0 -14.12(-1.52%)
Apr 13, 2009 940.44 946.38 921.12 930.68 0 -12.42(-1.32%)
Apr 10, 2009 957.11 965.54 928.43 943.10 0 +0.00(+0.00%)
Apr 09, 2009 957.11 965.54 928.43 943.10 0 +1.64(+0.17%)
Apr 08, 2009 930.70 946.33 921.51 941.46 0 +14.93(+1.61%)
Apr 07, 2009 921.96 939.03 912.65 926.53 0 -6.13(-0.66%)
Apr 06, 2009 934.05 946.85 923.35 932.66 0 -8.64(-0.92%)
Apr 03, 2009 938.78 952.36 923.77 941.30 0 +4.40(+0.47%)
Apr 02, 2009 936.43 952.02 916.50 936.89 0 +14.93(+1.62%)
Apr 01, 2009 908.29 930.17 902.34 921.97 0 +5.27(+0.58%)
Mar 31, 2009 908.67 932.64 898.77 916.69 0 +13.05(+1.44%)
Mar 30, 2009 907.90 917.57 890.01 903.64 0 -18.01(-1.95%)
Mar 27, 2009 926.44 935.82 912.59 921.65 0 -16.23(-1.73%)
Mar 26, 2009 928.98 942.21 909.96 937.88 0 +15.42(+1.67%)
Mar 25, 2009 927.53 941.91 907.92 922.46 0 +0.40(+0.04%)
Mar 24, 2009 937.48 945.80 915.99 922.07 0 -24.21(-2.56%)
Mar 23, 2009 922.55 947.64 921.14 946.27 0 +32.64(+3.57%)
Mar 20, 2009 921.47 938.86 906.61 913.63 0 -1.55(-0.17%)
Mar 19, 2009 914.21 927.38 898.88 915.18 0 +7.75(+0.85%)
Mar 18, 2009 877.10 913.82 862.00 907.42 0 +26.85(+3.05%)
Mar 17, 2009 867.66 883.82 854.25 880.57 0 +14.38(+1.66%)
Mar 16, 2009 854.37 885.89 848.10 866.18 0 +21.20(+2.51%)
Mar 13, 2009 841.01 855.84 831.11 844.98 0 +8.69(+1.04%)
Mar 12, 2009 823.86 842.54 810.18 836.30 0 +12.17(+1.48%)
Mar 11, 2009 828.64 840.93 813.22 824.13 0 +0.06(+0.01%)
Mar 10, 2009 811.48 832.86 802.24 824.07 0 +25.35(+3.17%)
Mar 09, 2009 811.95 823.82 790.66 798.71 0 -21.45(-2.62%)
Mar 06, 2009 822.79 846.63 798.05 820.16 0 +4.04(+0.49%)
Mar 05, 2009 835.68 840.03 802.75 816.13 0 -30.97(-3.66%)
Mar 04, 2009 840.21 860.16 828.11 847.09 0 +16.46(+1.98%)
Mar 03, 2009 875.25 882.27 825.30 830.64 0 -34.41(-3.98%)
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.