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 29, 2016 1360 1381 1355 1365 0 +4.25(+0.31%)
Feb 26, 2016 1394 1401 1355 1361 0 -37.56(-2.69%)
Feb 25, 2016 1388 1404 1379 1399 0 +14.00(+1.01%)
Feb 24, 2016 1377 1395 1365 1385 0 +7.58(+0.55%)
Feb 23, 2016 1374 1387 1365 1377 0 -2.29(-0.17%)
Feb 22, 2016 1368 1384 1361 1380 0 +17.66(+1.30%)
Feb 19, 2016 1370 1375 1352 1362 0 -11.24(-0.82%)
Feb 18, 2016 1352 1380 1345 1373 0 +20.48(+1.51%)
Feb 17, 2016 1353 1362 1337 1353 0 +2.41(+0.18%)
Feb 16, 2016 1346 1356 1333 1350 0 +9.40(+0.70%)
Feb 12, 2016 1341 1341 1341 1341 0 -4.39(-0.33%)
Feb 11, 2016 1362 1373 1342 1345 0 -28.03(-2.04%)
Feb 10, 2016 1369 1382 1356 1373 0 +1.47(+0.11%)
Feb 09, 2016 1362 1382 1350 1372 0 +5.21(+0.38%)
Feb 08, 2016 1371 1389 1349 1367 0 -10.60(-0.77%)
Feb 05, 2016 1370 1390 1354 1377 0 +0.44(+0.03%)
Feb 04, 2016 1381 1397 1364 1377 0 -5.64(-0.41%)
Feb 03, 2016 1372 1397 1356 1382 0 +12.88(+0.94%)
Feb 02, 2016 1359 1376 1350 1369 0 +1.11(+0.08%)
Feb 01, 2016 1354 1379 1348 1368 0 +7.97(+0.59%)
Jan 29, 2016 1344 1365 1338 1360 0 +26.50(+1.99%)
Jan 28, 2016 1312 1344 1302 1334 0 +20.86(+1.59%)
Jan 27, 2016 1308 1325 1298 1313 0 +2.71(+0.21%)
Jan 26, 2016 1303 1325 1298 1310 0 +10.68(+0.82%)
Jan 25, 2016 1312 1316 1294 1300 0 -13.11(-1.00%)
Jan 22, 2016 1297 1317 1286 1313 0 +24.65(+1.91%)
Jan 21, 2016 1291 1306 1272 1288 0 -2.09(-0.16%)
Jan 20, 2016 1307 1316 1267 1290 0 -25.63(-1.95%)
Jan 19, 2016 1305 1322 1295 1316 0 +17.96(+1.38%)
Jan 18, 2016 1298 1298 1298 1298 0 +0.03(+0.00%)
Jan 15, 2016 1298 1310 1280 1298 0 -16.46(-1.25%)
Jan 14, 2016 1296 1324 1287 1314 0 +19.74(+1.52%)
Jan 13, 2016 1302 1313 1289 1295 0 -3.81(-0.29%)
Jan 12, 2016 1311 1315 1283 1298 0 -8.33(-0.64%)
Jan 11, 2016 1304 1316 1295 1307 0 +6.71(+0.52%)
Jan 08, 2016 1300 1315 1291 1300 0 +0.95(+0.07%)
Jan 07, 2016 1297 1312 1289 1299 0 -10.75(-0.82%)
Jan 06, 2016 1302 1318 1294 1310 0 -2.01(-0.15%)
Jan 05, 2016 1303 1316 1283 1312 0 +9.18(+0.70%)
Jan 04, 2016 1297 1308 1285 1303 0 -4.85(-0.37%)
Dec 31, 2015 1307 1307 1307 1307 0 -13.41(-1.02%)
Dec 30, 2015 1323 1330 1315 1321 0 -2.17(-0.16%)
Dec 29, 2015 1320 1329 1314 1323 0 +6.91(+0.53%)
Dec 28, 2015 1310 1321 1304 1316 0 +2.35(+0.18%)
Dec 24, 2015 1314 1314 1314 1314 0 -0.62(-0.05%)
Dec 23, 2015 1297 1319 1296 1314 0 +21.02(+1.63%)
Dec 22, 2015 1285 1299 1272 1293 0 +10.84(+0.85%)
Dec 21, 2015 1288 1296 1271 1283 0 +0.06(+0.00%)
Dec 18, 2015 1291 1298 1271 1282 0 -12.83(-0.99%)
Dec 17, 2015 1296 1307 1285 1295 0 -0.63(-0.05%)
Dec 16, 2015 1274 1299 1271 1296 0 +26.07(+2.05%)
Dec 15, 2015 1260 1279 1256 1270 0 +15.39(+1.23%)
Dec 14, 2015 1255 1266 1241 1254 0 +0.15(+0.01%)
Dec 11, 2015 1252 1267 1244 1254 0 -5.17(-0.41%)
Dec 10, 2015 1278 1281 1256 1259 0 -19.23(-1.50%)
Dec 09, 2015 1270 1293 1264 1279 0 +3.98(+0.31%)
Dec 08, 2015 1274 1283 1262 1275 0 -4.84(-0.38%)
Dec 07, 2015 1276 1286 1265 1280 0 +2.07(+0.16%)
Dec 04, 2015 1266 1286 1258 1278 0 +16.45(+1.30%)
Dec 03, 2015 1268 1276 1253 1261 0 -9.32(-0.73%)
Dec 02, 2015 1296 1299 1266 1270 0 -28.78(-2.22%)
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.