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 31, 2016 1441 1456 1435 1451 0 +6.36(+0.44%)
May 30, 2016 1445 1445 1445 1445 0 +0.05(+0.00%)
May 27, 2016 1442 1449 1433 1445 0 +3.31(+0.23%)
May 26, 2016 1426 1446 1422 1441 0 +14.88(+1.04%)
May 25, 2016 1423 1433 1413 1426 0 -1.87(-0.13%)
May 24, 2016 1419 1433 1414 1428 0 +13.94(+0.99%)
May 23, 2016 1430 1433 1412 1414 0 -14.65(-1.03%)
May 20, 2016 1430 1434 1418 1429 0 +3.64(+0.26%)
May 19, 2016 1405 1427 1396 1425 0 +14.50(+1.03%)
May 18, 2016 1431 1442 1404 1411 0 -29.01(-2.01%)
May 17, 2016 1458 1463 1431 1440 0 -22.89(-1.56%)
May 16, 2016 1460 1468 1450 1463 0 +0.14(+0.01%)
May 13, 2016 1468 1473 1454 1463 0 -8.28(-0.56%)
May 12, 2016 1463 1478 1454 1471 0 +5.14(+0.35%)
May 11, 2016 1465 1471 1452 1466 0 +3.69(+0.25%)
May 10, 2016 1462 1471 1450 1462 0 +3.78(+0.26%)
May 09, 2016 1453 1464 1444 1458 0 +8.34(+0.58%)
May 06, 2016 1452 1459 1433 1450 0 -10.77(-0.74%)
May 05, 2016 1468 1484 1453 1461 0 -8.41(-0.57%)
May 04, 2016 1444 1477 1440 1469 0 +16.80(+1.16%)
May 03, 2016 1452 1462 1440 1452 0 -2.81(-0.19%)
May 02, 2016 1444 1463 1439 1455 0 +12.23(+0.85%)
Apr 29, 2016 1426 1446 1413 1443 0 +8.99(+0.63%)
Apr 28, 2016 1417 1440 1409 1434 0 -4.85(-0.34%)
Apr 27, 2016 1424 1448 1415 1439 0 +19.97(+1.41%)
Apr 26, 2016 1417 1428 1410 1419 0 +2.33(+0.16%)
Apr 25, 2016 1414 1421 1405 1416 0 +0.93(+0.07%)
Apr 22, 2016 1409 1423 1405 1415 0 +11.35(+0.81%)
Apr 21, 2016 1430 1433 1397 1404 0 -27.41(-1.91%)
Apr 20, 2016 1466 1470 1429 1432 0 -34.33(-2.34%)
Apr 19, 2016 1465 1471 1454 1466 0 +4.03(+0.28%)
Apr 18, 2016 1454 1465 1444 1462 0 +4.31(+0.30%)
Apr 15, 2016 1448 1462 1444 1458 0 +10.81(+0.75%)
Apr 14, 2016 1449 1456 1441 1447 0 -4.23(-0.29%)
Apr 13, 2016 1461 1464 1440 1451 0 -6.28(-0.43%)
Apr 12, 2016 1448 1460 1443 1457 0 +10.55(+0.73%)
Apr 11, 2016 1451 1463 1443 1447 0 -2.55(-0.18%)
Apr 08, 2016 1449 1462 1443 1449 0 +7.55(+0.52%)
Apr 07, 2016 1439 1453 1434 1442 0 -0.68(-0.05%)
Apr 06, 2016 1444 1450 1430 1442 0 -4.13(-0.29%)
Apr 05, 2016 1467 1472 1441 1446 0 -27.92(-1.89%)
Apr 04, 2016 1484 1489 1465 1474 0 -10.89(-0.73%)
Apr 01, 2016 1475 1489 1465 1485 0 +5.46(+0.37%)
Mar 31, 2016 1472 1485 1465 1480 0 +8.36(+0.57%)
Mar 30, 2016 1476 1481 1463 1471 0 -2.32(-0.16%)
Mar 29, 2016 1454 1476 1447 1474 0 +23.28(+1.60%)
Mar 28, 2016 1458 1466 1444 1450 0 -3.95(-0.27%)
Mar 24, 2016 1454 1454 1454 1454 0 +3.90(+0.27%)
Mar 23, 2016 1440 1460 1429 1451 0 +10.04(+0.70%)
Mar 22, 2016 1447 1456 1436 1441 0 -7.14(-0.49%)
Mar 21, 2016 1444 1456 1431 1448 0 -0.20(-0.01%)
Mar 18, 2016 1459 1465 1442 1448 0 -8.93(-0.61%)
Mar 17, 2016 1445 1463 1436 1457 0 +14.52(+1.01%)
Mar 16, 2016 1424 1447 1411 1442 0 +14.98(+1.05%)
Mar 15, 2016 1420 1435 1413 1427 0 +0.99(+0.07%)
Mar 14, 2016 1425 1434 1415 1426 0 -1.09(-0.08%)
Mar 11, 2016 1429 1440 1419 1427 0 +3.60(+0.25%)
Mar 10, 2016 1418 1430 1405 1424 0 +4.79(+0.34%)
Mar 09, 2016 1410 1428 1405 1419 0 +10.15(+0.72%)
Mar 08, 2016 1402 1417 1389 1409 0 +6.82(+0.49%)
Mar 07, 2016 1390 1411 1383 1402 0 +8.69(+0.62%)
Mar 04, 2016 1371 1399 1363 1393 0 +16.72(+1.21%)
Mar 03, 2016 1368 1380 1350 1377 0 +10.28(+0.75%)
Mar 02, 2016 1353 1370 1328 1366 0 +7.28(+0.54%)
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.