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, 2014 1425 1433 1410 1425 0 +1.14(+0.08%)
Oct 30, 2014 1401 1427 1392 1424 0 +17.11(+1.22%)
Oct 28, 2014 1399 1409 1386 1407 0 +10.27(+0.74%)
Oct 27, 2014 1398 1407 1389 1396 0 -4.85(-0.35%)
Oct 24, 2014 1391 1406 1386 1401 0 +13.41(+0.97%)
Oct 23, 2014 1394 1402 1380 1388 0 +6.42(+0.46%)
Oct 21, 2014 1377 1386 1368 1381 0 +5.92(+0.43%)
Oct 20, 2014 1360 1379 1356 1375 0 +17.16(+1.26%)
Oct 17, 2014 1357 1366 1338 1358 0 +9.69(+0.72%)
Oct 16, 2014 1328 1355 1318 1348 0 +4.28(+0.32%)
Oct 15, 2014 1360 1374 1318 1344 0 -24.54(-1.79%)
Oct 14, 2014 1366 1390 1349 1369 0 +8.48(+0.62%)
Oct 13, 2014 1356 1382 1350 1360 0 +3.64(+0.27%)
Oct 10, 2014 1359 1375 1350 1357 0 +1.76(+0.13%)
Oct 09, 2014 1378 1387 1353 1355 0 -23.51(-1.71%)
Oct 08, 2014 1352 1382 1346 1378 0 +27.62(+2.04%)
Oct 07, 2014 1346 1366 1343 1351 0 +1.16(+0.09%)
Oct 06, 2014 1353 1360 1342 1350 0 +3.90(+0.29%)
Oct 03, 2014 1339 1350 1326 1346 0 +9.61(+0.72%)
Oct 02, 2014 1336 1348 1329 1336 0 -1.04(-0.08%)
Oct 01, 2014 1335 1351 1329 1337 0 +5.62(+0.42%)
Sep 30, 2014 1334 1347 1324 1332 0 -0.17(-0.01%)
Sep 29, 2014 1321 1335 1315 1332 0 +2.08(+0.16%)
Sep 26, 2014 1327 1335 1315 1330 0 +2.94(+0.22%)
Sep 25, 2014 1334 1342 1324 1327 0 -31.66(-2.33%)
Sep 19, 2014 1351 1362 1346 1358 0 +10.29(+0.76%)
Sep 18, 2014 1358 1363 1342 1348 0 -9.41(-0.69%)
Sep 17, 2014 1367 1373 1351 1357 0 -6.95(-0.51%)
Sep 16, 2014 1345 1369 1343 1364 0 +18.38(+1.37%)
Sep 15, 2014 1347 1355 1340 1346 0 +0.82(+0.06%)
Sep 12, 2014 1363 1365 1340 1345 0 -24.31(-1.78%)
Sep 11, 2014 1359 1373 1354 1370 0 +9.43(+0.69%)
Sep 10, 2014 1365 1369 1353 1360 0 -5.98(-0.44%)
Sep 09, 2014 1378 1381 1362 1366 0 -16.48(-1.19%)
Sep 08, 2014 1393 1397 1375 1383 0 -12.50(-0.90%)
Sep 05, 2014 1381 1397 1378 1395 0 +15.88(+1.15%)
Sep 04, 2014 1379 1385 1370 1379 0 -1.43(-0.10%)
Sep 03, 2014 1378 1389 1372 1381 0 +6.39(+0.46%)
Sep 02, 2014 1388 1394 1366 1374 0 -14.09(-1.01%)
Aug 29, 2014 1388 1388 1388 0 +9.57(+0.69%)
Aug 28, 2014 1368 1382 1364 1379 0 +7.04(+0.51%)
Aug 27, 2014 1357 1373 1355 1372 0 +15.35(+1.13%)
Aug 26, 2014 1371 1376 1354 1356 0 -12.94(-0.95%)
Aug 25, 2014 1365 1374 1360 1369 0 +8.48(+0.62%)
Aug 22, 2014 1364 1371 1351 1361 0 -4.15(-0.30%)
Aug 21, 2014 1362 1374 1359 1365 0 +3.35(+0.25%)
Aug 20, 2014 1355 1363 1349 1362 0 +5.34(+0.39%)
Aug 19, 2014 1342 1358 1338 1356 0 +16.74(+1.25%)
Aug 18, 2014 1344 1350 1335 1340 0 -1.66(-0.12%)
Aug 15, 2014 1339 1351 1332 1341 0 +5.44(+0.41%)
Aug 14, 2014 1326 1339 1323 1336 0 +11.68(+0.88%)
Aug 13, 2014 1320 1330 1314 1324 0 +4.47(+0.34%)
Aug 12, 2014 1318 1327 1314 1320 0 -2.10(-0.16%)
Aug 11, 2014 1328 1335 1318 1322 0 -4.64(-0.35%)
Aug 08, 2014 1305 1327 1302 1326 0 +24.64(+1.89%)
Aug 07, 2014 1295 1311 1290 1302 0 +10.46(+0.81%)
Aug 06, 2014 1305 1309 1284 1291 0 -18.96(-1.45%)
Aug 05, 2014 1318 1330 1300 1310 0 -13.26(-1.00%)
Aug 04, 2014 1328 1334 1298 1323 0 -6.62(-0.50%)
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.