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 (%)
Oct 31, 2008 1083 1108 1047 1073 0 -17.17(-1.58%)
Oct 30, 2008 1079 1110 1051 1090 0 +39.31(+3.74%)
Oct 29, 2008 1067 1095 1038 1051 0 -20.29(-1.89%)
Oct 28, 2008 1007 1077 972.52 1071 0 +87.79(+8.93%)
Oct 27, 2008 1012 1032 975.81 983.01 0 -38.21(-3.74%)
Oct 24, 2008 990.03 1050 964.44 1021 0 -35.01(-3.31%)
Oct 23, 2008 1021 1078 986.93 1056 0 +45.16(+4.47%)
Oct 22, 2008 1055 1064 979.14 1011 0 -60.43(-5.64%)
Oct 21, 2008 1100 1113 1058 1072 0 -40.47(-3.64%)
Oct 20, 2008 1045 1117 1021 1112 0 +89.71(+8.78%)
Oct 17, 2008 998.35 1072 972.20 1022 0 +8.60(+0.85%)
Oct 16, 2008 984.08 1024 937.73 1014 0 +34.59(+3.53%)
Oct 15, 2008 1047 1053 968.38 979.07 0 -80.39(-7.59%)
Oct 14, 2008 1121 1148 1013 1059 0 -14.45(-1.35%)
Oct 13, 2008 993.00 1080 962.40 1074 0 +121.87(+12.80%)
Oct 10, 2008 960.98 1003 868.87 952.04 0 -46.85(-4.69%)
Oct 09, 2008 1068 1083 993.95 998.89 0 -62.88(-5.92%)
Oct 08, 2008 1064 1109 1036 1062 0 -23.81(-2.19%)
Oct 07, 2008 1134 1155 1078 1086 0 -37.83(-3.37%)
Oct 06, 2008 1159 1183 1085 1123 0 -53.50(-4.55%)
Oct 03, 2008 1200 1224 1165 1177 0 -10.18(-0.86%)
Oct 02, 2008 1216 1228 1173 1187 0 -33.30(-2.73%)
Oct 01, 2008 1213 1262 1190 1220 0 +2.06(+0.17%)
Sep 30, 2008 1222 1240 1186 1218 0 +11.11(+0.92%)
Sep 29, 2008 1248 1260 1181 1207 0 -54.07(-4.29%)
Sep 26, 2008 1259 1276 1236 1261 0 -11.82(-0.93%)
Sep 25, 2008 1251 1286 1243 1273 0 +29.58(+2.38%)
Sep 24, 2008 1246 1256 1220 1244 0 +0.40(+0.03%)
Sep 23, 2008 1258 1278 1236 1243 0 -13.11(-1.04%)
Sep 22, 2008 1287 1299 1247 1256 0 -29.19(-2.27%)
Sep 19, 2008 1282 1343 1237 1285 0 +34.58(+2.76%)
Sep 18, 2008 1219 1273 1193 1251 0 +44.98(+3.73%)
Sep 17, 2008 1256 1273 1193 1206 0 -67.05(-5.27%)
Sep 16, 2008 1282 1307 1209 1273 0 -19.16(-1.48%)
Sep 15, 2008 1318 1340 1278 1292 0 -49.52(-3.69%)
Sep 12, 2008 1317 1350 1311 1342 0 +18.28(+1.38%)
Sep 11, 2008 1306 1330 1283 1323 0 +11.86(+0.90%)
Sep 10, 2008 1308 1327 1295 1311 0 +6.37(+0.49%)
Sep 09, 2008 1345 1359 1298 1305 0 -36.96(-2.75%)
Sep 08, 2008 1330 1358 1316 1342 0 +26.66(+2.03%)
Sep 05, 2008 1328 1336 1300 1315 0 -16.09(-1.21%)
Sep 04, 2008 1344 1355 1323 1331 0 -14.98(-1.11%)
Sep 03, 2008 1365 1374 1334 1346 0 -17.97(-1.32%)
Sep 02, 2008 1395 1406 1360 1364 0 -21.01(-1.52%)
Sep 01, 2008 1404 1413 1382 1385 0 +0.00(+0.00%)
Aug 29, 2008 1404 1413 1382 1385 0 -24.83(-1.76%)
Aug 28, 2008 1406 1416 1393 1410 0 +8.19(+0.58%)
Aug 27, 2008 1395 1410 1389 1402 0 +6.73(+0.48%)
Aug 26, 2008 1379 1404 1376 1395 0 +12.39(+0.90%)
Aug 25, 2008 1394 1401 1373 1383 0 -15.18(-1.09%)
Aug 22, 2008 1397 1407 1387 1398 0 +5.30(+0.38%)
Aug 21, 2008 1376 1401 1370 1393 0 +8.73(+0.63%)
Aug 20, 2008 1376 1389 1365 1384 0 +10.39(+0.76%)
Aug 19, 2008 1370 1385 1363 1374 0 -1.37(-0.10%)
Aug 18, 2008 1376 1391 1365 1375 0 +2.30(+0.17%)
Aug 15, 2008 1364 1384 1351 1373 0 +14.27(+1.05%)
Aug 14, 2008 1366 1375 1347 1359 0 -13.66(-1.00%)
Aug 13, 2008 1359 1382 1348 1372 0 +11.58(+0.85%)
Aug 12, 2008 1394 1399 1348 1361 0 -35.00(-2.51%)
Aug 11, 2008 1378 1408 1363 1396 0 +14.71(+1.07%)
Aug 08, 2008 1367 1393 1349 1381 0 +18.02(+1.32%)
Aug 07, 2008 1359 1384 1339 1363 0 +0.30(+0.02%)
Aug 06, 2008 1365 1385 1346 1363 0 -2.91(-0.21%)
Aug 05, 2008 1362 1384 1337 1365 0 +10.41(+0.77%)
Aug 04, 2008 1375 1390 1347 1355 0 -18.21(-1.33%)
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.