Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Nov 30, 2012 1151 1163 1144 1160 0 +12.37(+1.08%)
Nov 29, 2012 1142 1150 1134 1148 0 +7.08(+0.62%)
Nov 28, 2012 1133 1143 1125 1141 0 +5.15(+0.45%)
Nov 27, 2012 1134 1145 1129 1136 0 +2.50(+0.22%)
Nov 26, 2012 1119 1139 1116 1133 0 +13.04(+1.16%)
Nov 24, 2012 1123 1128 1110 1120 0 +0.00(+0.00%)
Nov 23, 2012 1123 1128 1110 1120 0 -1.35(-0.12%)
Nov 22, 2012 1125 1129 1108 1121 0 -0.03(-0.00%)
Nov 21, 2012 1125 1130 1109 1121 0 -4.94(-0.44%)
Nov 20, 2012 1131 1134 1115 1126 0 -4.91(-0.43%)
Nov 19, 2012 1141 1144 1123 1131 0 -4.91(-0.43%)
Nov 16, 2012 1126 1140 1118 1136 0 +10.55(+0.94%)
Nov 15, 2012 1131 1140 1116 1126 0 -6.66(-0.59%)
Nov 14, 2012 1141 1144 1126 1132 0 -8.50(-0.75%)
Nov 13, 2012 1131 1150 1127 1141 0 +5.23(+0.46%)
Nov 12, 2012 1148 1152 1131 1135 0 -14.07(-1.22%)
Nov 09, 2012 1152 1162 1144 1150 0 -8.13(-0.70%)
Nov 08, 2012 1161 1177 1153 1158 0 -1.70(-0.15%)
Nov 07, 2012 1181 1185 1153 1159 0 -28.53(-2.40%)
Nov 06, 2012 1186 1200 1180 1188 0 -0.21(-0.02%)
Nov 05, 2012 1201 1206 1182 1188 0 -19.25(-1.59%)
Nov 02, 2012 1224 1228 1205 1207 0 -12.17(-1.00%)
Nov 01, 2012 1227 1234 1214 1220 0 -6.55(-0.53%)
Oct 31, 2012 1223 1235 1215 1226 0 +7.08(+0.58%)
Oct 30, 2012 1.534 1219 1219 1219 0 +0.08(+0.01%)
Oct 29, 2012 1219 1219 1219 1219 0 +0.02(+0.00%)
Oct 26, 2012 1219 1225 1209 1219 0 +0.01(+0.00%)
Oct 25, 2012 1220 1226 1208 1219 0 +4.33(+0.36%)
Oct 24, 2012 1223 1229 1211 1215 0 -7.12(-0.58%)
Oct 23, 2012 1223 1230 1214 1222 0 -13.99(-1.13%)
Oct 19, 2012 1242 1248 1231 1236 0 -8.10(-0.65%)
Oct 18, 2012 1237 1248 1232 1244 0 +6.80(+0.55%)
Oct 17, 2012 1227 1242 1222 1237 0 +11.86(+0.97%)
Oct 16, 2012 1224 1231 1217 1225 0 +4.19(+0.34%)
Oct 15, 2012 1214 1223 1206 1221 0 +8.13(+0.67%)
Oct 12, 2012 1222 1228 1210 1213 0 -6.79(-0.56%)
Oct 11, 2012 1223 1229 1214 1220 0 +2.55(+0.21%)
Oct 10, 2012 1222 1225 1213 1217 0 -2.99(-0.25%)
Oct 09, 2012 1220 1227 1214 1220 0 -1.42(-0.12%)
Oct 08, 2012 1218 1227 1213 1221 0 +0.57(+0.05%)
Oct 06, 2012 1227 1231 1218 1221 0 +0.00(+0.00%)
Oct 05, 2012 1227 1231 1218 1221 0 -1.26(-0.10%)
Oct 04, 2012 1221 1231 1216 1222 0 +3.96(+0.33%)
Oct 03, 2012 1214 1224 1209 1218 0 +6.71(+0.55%)
Oct 02, 2012 1210 1216 1204 1211 0 +3.87(+0.32%)
Oct 01, 2012 1214 1221 1204 1208 0 -3.53(-0.29%)
Sep 28, 2012 1206 1216 1198 1211 0 +3.27(+0.27%)
Sep 27, 2012 1215 1219 1204 1208 0 -4.81(-0.40%)
Sep 26, 2012 1212 1225 1208 1213 0 +1.54(+0.13%)
Sep 25, 2012 1217 1225 1210 1211 0 -3.82(-0.31%)
Sep 24, 2012 1204 1220 1201 1215 0 +10.76(+0.89%)
Sep 21, 2012 1207 1211 1197 1204 0 +0.53(+0.04%)
Sep 20, 2012 1197 1208 1194 1204 0 +4.03(+0.34%)
Sep 19, 2012 1201 1207 1193 1200 0 +0.66(+0.06%)
Sep 18, 2012 1200 1205 1192 1199 0 -3.76(-0.31%)
Sep 17, 2012 1208 1214 1198 1203 0 -6.54(-0.54%)
Sep 14, 2012 1216 1221 1202 1209 0 -6.63(-0.55%)
Sep 13, 2012 1198 1218 1194 1216 0 +17.02(+1.42%)
Sep 12, 2012 1200 1208 1188 1199 0 -7.44(-0.62%)
Sep 11, 2012 1211 1216 1202 1206 0 -4.68(-0.39%)
Sep 10, 2012 1217 1219 1208 1211 0 -1.44(-0.12%)
Sep 07, 2012 1219 1224 1208 1212 0 -8.25(-0.68%)
Sep 06, 2012 1210 1224 1206 1221 0 +14.55(+1.21%)
Sep 05, 2012 1210 1215 1201 1206 0 -2.99(-0.25%)
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.