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 (%)
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%)
Jun 02, 2014 1361 1369 1353 1362 0 +0.28(+0.02%)
May 30, 2014 1351 1364 1347 1361 0 +8.65(+0.64%)
May 29, 2014 1353 1357 1342 1353 0 +2.48(+0.18%)
May 28, 2014 1346 1355 1339 1350 0 +3.01(+0.22%)
May 27, 2014 1347 1358 1338 1347 0 +13.53(+1.01%)
May 26, 2014 1.972 1334 1334 1334 0 +0.03(+0.00%)
May 23, 2014 1336 1343 1330 1334 0 -3.11(-0.23%)
May 22, 2014 1328 1342 1325 1337 0 +10.65(+0.80%)
May 21, 2014 1329 1334 1320 1326 0 -0.42(-0.03%)
May 20, 2014 1330 1340 1320 1327 0 -2.63(-0.20%)
May 19, 2014 1350 1353 1327 1329 0 -23.92(-1.77%)
May 16, 2014 1348 1356 1340 1353 0 +6.66(+0.49%)
May 15, 2014 1353 1360 1342 1346 0 -7.18(-0.53%)
May 14, 2014 1347 1364 1343 1354 0 +8.30(+0.62%)
May 13, 2014 1346 1355 1338 1345 0 +1.30(+0.10%)
May 12, 2014 1356 1361 1339 1344 0 -8.60(-0.64%)
May 09, 2014 1369 1377 1349 1353 0 -16.82(-1.23%)
May 08, 2014 1384 1390 1365 1369 0 -16.84(-1.21%)
May 07, 2014 1367 1389 1363 1386 0 +22.68(+1.66%)
May 06, 2014 1366 1375 1358 1364 0 +21.34(+1.59%)
May 05, 2014 1330 1346 1327 1342 0 +10.39(+0.78%)
May 02, 2014 1349 1356 1323 1332 0 -23.19(-1.71%)
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.