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 (%)
Aug 30, 2013 1194 1194 1194 0 -0.96(-0.08%)
Aug 29, 2013 1198 1204 1189 1195 0 -5.00(-0.42%)
Aug 28, 2013 1196 1206 1188 1200 0 +4.86(+0.41%)
Aug 27, 2013 1189 1205 1186 1195 0 -2.98(-0.25%)
Aug 26, 2013 1209 1213 1196 1198 0 -10.17(-0.84%)
Aug 23, 2013 1200 1213 1194 1208 0 +10.02(+0.84%)
Aug 22, 2013 1193 1205 1188 1198 0 +8.61(+0.72%)
Aug 21, 2013 1198 1205 1183 1190 0 -11.48(-0.96%)
Aug 20, 2013 1191 1211 1189 1201 0 +9.68(+0.81%)
Aug 19, 2013 1200 1208 1188 1192 0 -10.57(-0.88%)
Aug 16, 2013 1213 1216 1195 1202 0 -13.71(-1.13%)
Aug 15, 2013 1224 1230 1212 1216 0 -16.32(-1.32%)
Aug 14, 2013 1236 1242 1222 1232 0 -4.94(-0.40%)
Aug 13, 2013 1243 1247 1232 1237 0 -5.92(-0.48%)
Aug 12, 2013 1247 1251 1236 1243 0 -8.69(-0.69%)
Aug 09, 2013 1259 1267 1247 1252 0 -8.11(-0.64%)
Aug 08, 2013 1255 1265 1245 1260 0 +8.39(+0.67%)
Aug 07, 2013 1239 1257 1234 1252 0 +5.84(+0.47%)
Aug 06, 2013 1252 1259 1237 1246 0 -8.41(-0.67%)
Aug 05, 2013 1255 1263 1247 1254 0 -7.61(-0.60%)
Aug 02, 2013 1262 1267 1253 1262 0 -1.43(-0.11%)
Aug 01, 2013 1263 1270 1249 1263 0 +5.41(+0.43%)
Jul 31, 2013 1265 1271 1247 1258 0 -9.43(-0.74%)
Jul 30, 2013 1273 1281 1262 1267 0 -1.88(-0.15%)
Jul 29, 2013 1263 1276 1259 1269 0 +2.72(+0.21%)
Jul 26, 2013 1256 1269 1249 1266 0 +5.30(+0.42%)
Jul 25, 2013 1255 1269 1247 1261 0 +2.43(+0.19%)
Jul 24, 2013 1279 1281 1252 1259 0 -21.31(-1.66%)
Jul 23, 2013 1279 1285 1272 1280 0 +2.70(+0.21%)
Jul 22, 2013 1277 1284 1271 1277 0 +0.77(+0.06%)
Jul 19, 2013 1278 1284 1269 1276 0 -3.05(-0.24%)
Jul 18, 2013 1270 1284 1267 1279 0 +12.76(+1.01%)
Jul 17, 2013 1276 1279 1260 1267 0 -2.82(-0.22%)
Jul 16, 2013 1275 1280 1261 1270 0 -6.53(-0.51%)
Jul 15, 2013 1254 1280 1251 1276 0 +20.69(+1.65%)
Jul 12, 2013 1252 1258 1243 1255 0 +1.27(+0.10%)
Jul 11, 2013 1245 1256 1239 1254 0 +21.63(+1.75%)
Jul 10, 2013 1223 1236 1217 1232 0 +7.48(+0.61%)
Jul 09, 2013 1221 1229 1215 1225 0 +9.42(+0.77%)
Jul 08, 2013 1203 1221 1199 1216 0 +17.63(+1.47%)
Jul 05, 2013 1206 1208 1183 1198 0 -5.74(-0.48%)
Jul 04, 2013 1200 1209 1194 1204 0 +0.10(+0.01%)
Jul 03, 2013 1200 1209 1194 1204 0 -4.74(-0.39%)
Jul 02, 2013 1209 1221 1202 1208 0 -16.73(-1.37%)
Jul 01, 2013 1243 1250 1220 1225 0 -14.31(-1.15%)
Jun 28, 2013 1232 1248 1222 1239 0 +9.30(+0.76%)
Jun 26, 2013 1224 1237 1218 1230 0 +12.96(+1.06%)
Jun 25, 2013 1208 1223 1198 1217 0 +15.88(+1.32%)
Jun 24, 2013 1192 1211 1180 1201 0 -0.74(-0.06%)
Jun 21, 2013 1196 1212 1178 1202 0 +12.19(+1.02%)
Jun 20, 2013 1216 1219 1185 1190 0 -35.06(-2.86%)
Jun 19, 2013 1253 1259 1224 1225 0 -29.74(-2.37%)
Jun 18, 2013 1249 1260 1242 1255 0 +6.41(+0.51%)
Jun 17, 2013 1253 1263 1242 1248 0 +1.70(+0.14%)
Jun 14, 2013 1247 1258 1240 1246 0 -1.87(-0.15%)
Jun 13, 2013 1227 1250 1221 1248 0 +21.40(+1.74%)
Jun 12, 2013 1247 1251 1223 1227 0 -13.40(-1.08%)
Jun 11, 2013 1240 1253 1233 1240 0 -8.76(-0.70%)
Jun 10, 2013 1252 1257 1241 1249 0 -0.48(-0.04%)
Jun 07, 2013 1245 1258 1234 1250 0 +9.41(+0.76%)
Jun 06, 2013 1226 1242 1220 1240 0 +13.63(+1.11%)
Jun 05, 2013 1234 1238 1221 1227 0 -12.77(-1.03%)
Jun 04, 2013 1244 1251 1230 1239 0 -6.67(-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.