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 (%)
Feb 27, 2009 902.44 923.67 882.03 901.99 0 -12.31(-1.35%)
Feb 26, 2009 940.04 949.85 909.66 914.30 0 -15.88(-1.71%)
Feb 25, 2009 935.45 950.19 915.49 930.18 0 -12.41(-1.32%)
Feb 24, 2009 913.18 948.12 905.07 942.59 0 +30.34(+3.33%)
Feb 23, 2009 947.45 956.64 907.47 912.25 0 -28.24(-3.00%)
Feb 20, 2009 953.77 966.00 924.24 940.49 0 -24.04(-2.49%)
Feb 19, 2009 965.82 981.66 951.80 964.53 0 +5.66(+0.59%)
Feb 18, 2009 974.83 980.86 948.06 958.87 0 -10.58(-1.09%)
Feb 17, 2009 996.92 1001 961.38 969.45 0 -46.86(-4.61%)
Feb 16, 2009 1015 1032 1006 1016 0 +0.00(+0.00%)
Feb 13, 2009 1015 1032 1006 1016 0 -0.83(-0.08%)
Feb 12, 2009 1014 1025 988.81 1017 0 -8.49(-0.83%)
Feb 11, 2009 1035 1044 1011 1026 0 -8.04(-0.78%)
Feb 10, 2009 1058 1070 1025 1034 0 -31.43(-2.95%)
Feb 09, 2009 1074 1082 1051 1065 0 -10.30(-0.96%)
Feb 06, 2009 1063 1086 1052 1075 0 +10.11(+0.95%)
Feb 05, 2009 1054 1077 1042 1065 0 +9.65(+0.91%)
Feb 04, 2009 1053 1070 1040 1056 0 +7.92(+0.76%)
Feb 03, 2009 1044 1058 1027 1048 0 +5.42(+0.52%)
Feb 02, 2009 1027 1051 1016 1042 0 +3.23(+0.31%)
Jan 30, 2009 1062 1072 1031 1039 0 -20.74(-1.96%)
Jan 29, 2009 1057 1081 1046 1060 0 -5.54(-0.52%)
Jan 28, 2009 1072 1080 1051 1065 0 +5.12(+0.48%)
Jan 27, 2009 1060 1073 1044 1060 0 +4.27(+0.40%)
Jan 26, 2009 1039 1069 1033 1056 0 +19.79(+1.91%)
Jan 23, 2009 1022 1043 1008 1036 0 -1.53(-0.15%)
Jan 22, 2009 1032 1051 1019 1038 0 -6.90(-0.66%)
Jan 21, 2009 1047 1056 1015 1045 0 +13.96(+1.35%)
Jan 20, 2009 1048 1064 1025 1031 0 -21.89(-2.08%)
Jan 19, 2009 1046 1064 1035 1053 0 +0.00(+0.00%)
Jan 16, 2009 1046 1064 1035 1053 0 +17.84(+1.72%)
Jan 15, 2009 1024 1041 1003 1035 0 +9.66(+0.94%)
Jan 14, 2009 1034 1040 1002 1025 0 -17.61(-1.69%)
Jan 13, 2009 1059 1066 1030 1043 0 -16.61(-1.57%)
Jan 12, 2009 1061 1073 1048 1059 0 +0.26(+0.02%)
Jan 09, 2009 1070 1079 1048 1059 0 -11.21(-1.05%)
Jan 08, 2009 1064 1078 1051 1070 0 +3.07(+0.29%)
Jan 07, 2009 1077 1088 1056 1067 0 -22.01(-2.02%)
Jan 06, 2009 1101 1119 1077 1089 0 -8.51(-0.78%)
Jan 05, 2009 1090 1110 1074 1098 0 +7.22(+0.66%)
Jan 02, 2009 1067 1098 1058 1090 0 +25.76(+2.42%)
Jan 01, 2009 1046 1073 1039 1065 0 +0.00(+0.00%)
Dec 31, 2008 1046 1073 1039 1065 0 +20.49(+1.96%)
Dec 30, 2008 1033 1048 1025 1044 0 +16.92(+1.65%)
Dec 29, 2008 1027 1035 1011 1027 0 -3.94(-0.38%)
Dec 26, 2008 1027 1040 1021 1031 0 +8.03(+0.78%)
Dec 25, 2008 1019 1032 1011 1023 0 +0.00(+0.00%)
Dec 24, 2008 1019 1032 1011 1023 0 +4.94(+0.49%)
Dec 23, 2008 1045 1051 1012 1018 0 -23.22(-2.23%)
Dec 22, 2008 1044 1059 1023 1041 0 -2.25(-0.22%)
Dec 19, 2008 1053 1078 1034 1044 0 -0.76(-0.07%)
Dec 18, 2008 1039 1067 1024 1044 0 +12.89(+1.25%)
Dec 17, 2008 1049 1059 1022 1032 0 -28.33(-2.67%)
Dec 16, 2008 1030 1065 1021 1060 0 +39.45(+3.87%)
Dec 15, 2008 1042 1051 1008 1020 0 -20.52(-1.97%)
Dec 12, 2008 1012 1046 1003 1041 0 +9.39(+0.91%)
Dec 11, 2008 1034 1065 1020 1032 0 -8.21(-0.79%)
Dec 10, 2008 1039 1055 1022 1040 0 +11.62(+1.13%)
Dec 09, 2008 1039 1056 1020 1028 0 -18.07(-1.73%)
Dec 08, 2008 1063 1075 1027 1046 0 +2.01(+0.19%)
Dec 05, 2008 1005 1050 975.45 1044 0 +27.55(+2.71%)
Dec 04, 2008 1045 1063 997.63 1017 0 -37.63(-3.57%)
Dec 03, 2008 1027 1065 1009 1054 0 +16.40(+1.58%)
Dec 02, 2008 1032 1051 1002 1038 0 +20.04(+1.97%)
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.