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 (%)
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%)
Jan 04, 2012 1269 1279 1261 1267 0 -21.32(-1.66%)
Dec 30, 2011 1295 1299 1286 1288 0 -7.68(-0.59%)
Dec 29, 2011 1289 1298 1286 1296 0 +9.61(+0.75%)
Dec 28, 2011 1295 1298 1283 1286 0 -9.98(-0.77%)
Dec 27, 2011 1285 1299 1283 1296 0 +9.56(+0.74%)
Dec 23, 2011 1287 1287 1287 0 +10.06(+0.79%)
Dec 21, 2011 1259 1279 1254 1277 0 +17.33(+1.38%)
Dec 20, 2011 1245 1263 1241 1259 0 +28.55(+2.32%)
Dec 19, 2011 1244 1250 1226 1231 0 -8.85(-0.71%)
Dec 16, 2011 1248 1254 1234 1240 0 -3.25(-0.26%)
Dec 15, 2011 1237 1249 1232 1243 0 +13.09(+1.06%)
Dec 14, 2011 1237 1243 1226 1230 0 -9.00(-0.73%)
Dec 13, 2011 1239 1254 1232 1239 0 +4.29(+0.35%)
Dec 12, 2011 1239 1245 1224 1234 0 -11.89(-0.95%)
Dec 09, 2011 1233 1250 1230 1246 0 +17.51(+1.43%)
Dec 08, 2011 1244 1247 1225 1229 0 -19.14(-1.53%)
Dec 07, 2011 1248 1255 1239 1248 0 -3.54(-0.28%)
Dec 06, 2011 1252 1260 1243 1251 0 +2.53(+0.20%)
Dec 05, 2011 1253 1261 1241 1249 0 +12.06(+0.98%)
Dec 02, 2011 1255 1257 1234 1237 0 -11.09(-0.89%)
Dec 01, 2011 1249 1258 1241 1248 0 -3.47(-0.28%)
Nov 30, 2011 1242 1254 1234 1251 0 +34.18(+2.81%)
Nov 29, 2011 1210 1224 1205 1217 0 +12.52(+1.04%)
Nov 28, 2011 1208 1215 1197 1205 0 +19.48(+1.64%)
Nov 25, 2011 1182 1194 1179 1185 0 +3.43(+0.29%)
Nov 24, 2011 1195 1197 1176 1182 0 -0.02(-0.00%)
Nov 23, 2011 1195 1197 1176 1182 0 -20.13(-1.67%)
Nov 22, 2011 1216 1219 1198 1202 0 -14.43(-1.19%)
Nov 21, 2011 1220 1225 1204 1216 0 -13.54(-1.10%)
Nov 18, 2011 1229 1238 1223 1230 0 +33.21(+2.78%)
Nov 17, 2011 1208 1214 1188 1197 0 -36.71(-2.98%)
Nov 16, 2011 1239 1250 1230 1233 0 -15.59(-1.25%)
Nov 15, 2011 1244 1255 1239 1249 0 +3.02(+0.24%)
Nov 14, 2011 1256 1260 1242 1246 0 -16.20(-1.28%)
Nov 11, 2011 1255 1267 1252 1262 0 +17.42(+1.40%)
Nov 10, 2011 1248 1254 1234 1245 0 +8.51(+0.69%)
Nov 09, 2011 1249 1255 1231 1236 0 -30.54(-2.41%)
Nov 08, 2011 1260 1269 1248 1267 0 +7.07(+0.56%)
Nov 07, 2011 1249 1262 1241 1260 0 +8.54(+0.68%)
Nov 04, 2011 1248 1257 1232 1251 0 -3.06(-0.24%)
Nov 03, 2011 1243 1261 1235 1254 0 +15.07(+1.22%)
Nov 02, 2011 1234 1251 1230 1239 0 +44.99(+3.77%)
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.