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 (%)
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%)
Aug 01, 2014 1321 1343 1317 1330 0 +5.79(+0.44%)
Jul 31, 2014 1339 1348 1319 1324 0 -44.64(-3.26%)
Jul 23, 2014 1371 1376 1363 1369 0 -1.69(-0.12%)
Jul 22, 2014 1377 1381 1367 1371 0 -1.90(-0.14%)
Jul 21, 2014 1373 1379 1363 1372 0 -3.15(-0.23%)
Jul 18, 2014 1363 1378 1355 1376 0 +17.97(+1.32%)
Jul 17, 2014 1369 1375 1356 1358 0 -14.61(-1.06%)
Jul 16, 2014 1372 1377 1360 1372 0 +3.29(+0.24%)
Jul 15, 2014 1364 1375 1359 1369 0 +5.46(+0.40%)
Jul 14, 2014 1380 1384 1361 1364 0 -13.33(-0.97%)
Jul 11, 2014 1386 1392 1372 1377 0 -10.33(-0.74%)
Jul 10, 2014 1376 1392 1374 1387 0 +6.98(+0.51%)
Jul 09, 2014 1384 1389 1371 1380 0 -1.55(-0.11%)
Jul 08, 2014 1372 1387 1369 1382 0 +10.01(+0.73%)
Jul 07, 2014 1368 1381 1363 1372 0 +3.21(+0.23%)
Jul 04, 2014 1.883 1369 1369 1369 0 +0.01(+0.00%)
Jul 03, 2014 1373 1377 1357 1369 0 -11.10(-0.80%)
Jul 02, 2014 1403 1405 1373 1380 0 -26.58(-1.89%)
Jul 01, 2014 1415 1421 1401 1406 0 -11.77(-0.83%)
Jun 30, 2014 1408 1423 1401 1418 0 +11.97(+0.85%)
Jun 27, 2014 1399 1412 1393 1406 0 +4.45(+0.32%)
Jun 26, 2014 1398 1406 1390 1402 0 +3.90(+0.28%)
Jun 25, 2014 1389 1402 1385 1398 0 +5.44(+0.39%)
Jun 24, 2014 1392 1403 1386 1392 0 +1.08(+0.08%)
Jun 23, 2014 1395 1401 1383 1391 0 -3.14(-0.23%)
Jun 20, 2014 1402 1409 1390 1394 0 -7.17(-0.51%)
Jun 19, 2014 1394 1411 1389 1401 0 +9.24(+0.66%)
Jun 18, 2014 1362 1393 1361 1392 0 +30.63(+2.25%)
Jun 17, 2014 1362 1369 1353 1362 0 -5.11(-0.37%)
Jun 16, 2014 1358 1379 1354 1367 0 +7.85(+0.58%)
Jun 13, 2014 1353 1365 1344 1359 0 +5.08(+0.38%)
Jun 12, 2014 1350 1359 1334 1354 0 +2.55(+0.19%)
Jun 11, 2014 1367 1370 1349 1351 0 -17.17(-1.25%)
Jun 10, 2014 1370 1378 1364 1368 0 -9.35(-0.68%)
Jun 06, 2014 1383 1391 1373 1378 0 -2.36(-0.17%)
Jun 05, 2014 1370 1385 1364 1380 0 +12.00(+0.88%)
Jun 04, 2014 1366 1372 1360 1368 0 -0.53(-0.04%)
Jun 03, 2014 1360 1375 1357 1369 0 +6.97(+0.51%)
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.