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 (%)
Jun 30, 2010 976.76 1070 1047 1050 0 -7.57(-0.72%)
Jun 29, 2010 981.66 1072 1051 1058 0 -13.13(-1.23%)
Jun 25, 2010 989.48 1077 1059 1071 0 +4.26(+0.40%)
Jun 24, 2010 986.41 1083 1062 1067 0 -4.45(-0.42%)
Jun 23, 2010 997.30 1084 1063 1071 0 -9.93(-0.92%)
Jun 22, 2010 1020 1106 1078 1081 0 -21.97(-1.99%)
Jun 21, 2010 1034 1121 1097 1103 0 -5.69(-0.51%)
Jun 18, 2010 1027 1114 1102 1109 0 +1.74(+0.16%)
Jun 17, 2010 1021 1110 1093 1107 0 +7.35(+0.67%)
Jun 16, 2010 1006 1105 1084 1100 0 +6.21(+0.57%)
Jun 15, 2010 999.48 1095 1077 1094 0 +20.33(+1.89%)
Jun 14, 2010 995.36 1084 1069 1073 0 +3.84(+0.36%)
Jun 11, 2010 1061 1073 1053 1069 0 -0.31(-0.03%)
Jun 10, 2010 1059 1072 1055 1070 0 +23.31(+2.23%)
Jun 09, 2010 1056 1063 1043 1046 0 -5.62(-0.53%)
Jun 08, 2010 1040 1055 1032 1052 0 +11.01(+1.06%)
Jun 07, 2010 959.84 1057 1035 1041 0 +3.98(+0.38%)
Jun 04, 2010 955.55 1059 1033 1037 0 -26.44(-2.49%)
Jun 03, 2010 1055 1068 1050 1063 0 +6.69(+0.63%)
Jun 02, 2010 1040 1058 1034 1057 0 +21.06(+2.03%)
Jun 01, 2010 1049 1061 1034 1036 0 -23.32(-2.20%)
May 31, 2010 1059 1072 1053 1059 0 +1.45(+0.14%)
May 28, 2010 1058 1070 1051 1058 0 -1.06(-0.10%)
May 27, 2010 1047 1061 1041 1059 0 +23.44(+2.26%)
May 26, 2010 1038 1053 1027 1035 0 -1.43(-0.14%)
May 25, 2010 1024 1039 1007 1037 0 -4.04(-0.39%)
May 24, 2010 1044 1059 1035 1041 0 -7.73(-0.74%)
May 21, 2010 1028 1051 1021 1048 0 +6.62(+0.64%)
May 20, 2010 1048 1061 1039 1042 0 -35.86(-3.33%)
May 19, 2010 1082 1090 1066 1078 0 -10.41(-0.96%)
May 18, 2010 1105 1112 1084 1088 0 -14.20(-1.29%)
May 17, 2010 1102 1110 1083 1102 0 +2.14(+0.19%)
May 14, 2010 1099 1113 1091 1100 0 -11.46(-1.03%)
May 13, 2010 1115 1127 1105 1112 0 -3.28(-0.29%)
May 12, 2010 1105 1121 1099 1115 0 +9.63(+0.87%)
May 11, 2010 1108 1119 1101 1105 0 +0.44(+0.04%)
May 10, 2010 1094 1106 1092 1105 0 +37.29(+3.49%)
May 07, 2010 1070 1088 1047 1067 0 +5.48(+0.52%)
May 06, 2010 1080 1105 1001 1062 0 -43.86(-3.97%)
May 05, 2010 1108 1114 1094 1106 0 -6.33(-0.57%)
May 04, 2010 1126 1132 1106 1112 0 -24.06(-2.12%)
May 03, 2010 1128 1142 1119 1136 0 +12.39(+1.10%)
Apr 30, 2010 1122 1139 1114 1124 0 +4.45(+0.40%)
Apr 29, 2010 1119 1130 1111 1119 0 +1.94(+0.17%)
Apr 28, 2010 1114 1129 1103 1117 0 +9.11(+0.82%)
Apr 27, 2010 1123 1135 1106 1108 0 -19.16(-1.70%)
Apr 26, 2010 1131 1138 1122 1127 0 -3.09(-0.27%)
Apr 23, 2010 1122 1132 1113 1131 0 +7.59(+0.68%)
Apr 22, 2010 1113 1126 1106 1123 0 +2.61(+0.23%)
Apr 21, 2010 1120 1126 1112 1120 0 +4.07(+0.36%)
Apr 20, 2010 1109 1120 1104 1116 0 +12.44(+1.13%)
Apr 19, 2010 1100 1109 1095 1104 0 +1.43(+0.13%)
Apr 16, 2010 1111 1118 1097 1102 0 -11.32(-1.02%)
Apr 15, 2010 1113 1120 1105 1114 0 -1.97(-0.18%)
Apr 14, 2010 1115 1122 1107 1116 0 -0.36(-0.03%)
Apr 13, 2010 1118 1122 1108 1116 0 -3.21(-0.29%)
Apr 12, 2010 1119 1127 1114 1119 0 +3.16(+0.28%)
Apr 09, 2010 1110 1119 1101 1116 0 +5.37(+0.48%)
Apr 08, 2010 1112 1117 1104 1111 0 -6.39(-0.57%)
Apr 07, 2010 1126 1129 1111 1117 0 -11.59(-1.03%)
Apr 06, 2010 1114 1131 1110 1129 0 +11.69(+1.05%)
Apr 05, 2010 1118 1124 1109 1117 0 +1.86(+0.17%)
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.