Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,095.43 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 2, 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 (%)
Apr 29, 2011 1218 1227 1212 1223 0 +3.06(+0.25%)
Apr 28, 2011 1212 1223 1205 1220 0 +5.07(+0.42%)
Apr 27, 2011 1210 1220 1202 1215 0 +6.57(+0.54%)
Apr 26, 2011 1203 1212 1198 1208 0 +9.63(+0.80%)
Apr 25, 2011 1199 1203 1193 1198 0 -2.64(-0.22%)
Apr 21, 2011 1201 1205 1194 1201 0 +3.10(+0.26%)
Apr 20, 2011 1196 1205 1190 1198 0 +12.68(+1.07%)
Apr 19, 2011 1184 1191 1178 1185 0 +1.88(+0.16%)
Apr 18, 2011 1185 1192 1174 1183 0 -10.52(-0.88%)
Apr 15, 2011 1186 1200 1182 1194 0 +10.45(+0.88%)
Apr 14, 2011 1172 1187 1168 1183 0 +6.68(+0.57%)
Apr 13, 2011 1178 1188 1171 1177 0 +5.18(+0.44%)
Apr 12, 2011 1177 1186 1166 1172 0 -7.96(-0.67%)
Apr 11, 2011 1195 1198 1174 1180 0 -16.87(-1.41%)
Apr 08, 2011 1202 1206 1190 1196 0 -1.29(-0.11%)
Apr 07, 2011 1198 1203 1189 1198 0 -2.33(-0.19%)
Apr 06, 2011 1195 1206 1191 1200 0 +7.26(+0.61%)
Apr 05, 2011 1192 1200 1188 1193 0 -6.23(-0.52%)
Apr 04, 2011 1201 1204 1192 1199 0 +1.15(+0.10%)
Apr 01, 2011 1191 1202 1187 1198 0 +11.51(+0.97%)
Mar 31, 2011 1187 1194 1179 1186 0 -1.47(-0.12%)
Mar 30, 2011 1185 1189 1184 1188 0 +15.08(+1.29%)
Mar 29, 2011 1164 1176 1159 1173 0 +9.99(+0.86%)
Mar 28, 2011 1169 1175 1161 1163 0 -4.80(-0.41%)
Mar 25, 2011 1169 1175 1163 1168 0 +0.76(+0.07%)
Mar 24, 2011 1166 1172 1158 1167 0 +5.51(+0.47%)
Mar 23, 2011 1158 1165 1151 1161 0 -12.36(-1.05%)
Mar 22, 2011 1174 1181 1166 1174 0 +2.28(+0.19%)
Mar 21, 2011 1171 1175 1168 1171 0 +13.12(+1.13%)
Mar 18, 2011 1165 1172 1152 1158 0 +3.60(+0.31%)
Mar 17, 2011 1166 1169 1142 1155 0 +0.30(+0.03%)
Mar 16, 2011 1172 1177 1147 1154 0 -18.29(-1.56%)
Mar 15, 2011 1172 1188 1168 1173 0 -19.31(-1.62%)
Mar 14, 2011 1193 1201 1178 1192 0 -12.02(-1.00%)
Mar 11, 2011 1199 1211 1192 1204 0 +4.87(+0.41%)
Mar 10, 2011 1206 1212 1194 1199 0 -15.78(-1.30%)
Mar 09, 2011 1204 1218 1198 1215 0 +9.33(+0.77%)
Mar 08, 2011 1195 1210 1192 1206 0 +10.93(+0.91%)
Mar 07, 2011 1194 1205 1188 1195 0 +2.53(+0.21%)
Mar 04, 2011 1196 1200 1181 1192 0 -5.39(-0.45%)
Mar 03, 2011 1192 1202 1187 1197 0 +12.79(+1.08%)
Mar 02, 2011 1161 1190 1174 1185 0 +4.87(+0.41%)
Mar 01, 2011 1172 1198 1175 1180 0 -8.22(-0.69%)
Feb 28, 2011 1159 1194 1174 1188 0 +13.38(+1.14%)
Feb 25, 2011 1171 1180 1164 1175 0 +5.92(+0.51%)
Feb 24, 2011 1174 1180 1164 1169 0 -4.74(-0.40%)
Feb 23, 2011 1177 1185 1168 1173 0 -4.25(-0.36%)
Feb 22, 2011 1176 1186 1170 1178 0 -6.78(-0.57%)
Feb 18, 2011 1184 1184 1184 0 +0.78(+0.07%)
Feb 17, 2011 1178 1189 1173 1184 0 +7.98(+0.68%)
Feb 16, 2011 1179 1184 1168 1176 0 -2.46(-0.21%)
Feb 15, 2011 1171 1182 1167 1178 0 +4.64(+0.40%)
Feb 14, 2011 1181 1184 1167 1174 0 -7.91(-0.67%)
Feb 11, 2011 1176 1187 1172 1181 0 +2.18(+0.18%)
Feb 10, 2011 1176 1184 1171 1179 0 -0.06(-0.01%)
Feb 09, 2011 1178 1184 1171 1179 0 -3.66(-0.31%)
Feb 08, 2011 1183 1187 1176 1183 0 -0.78(-0.07%)
Feb 07, 2011 1179 1188 1175 1184 0 +4.91(+0.42%)
Feb 04, 2011 1186 1189 1169 1179 0 -44.63(-3.65%)
Feb 03, 2011 1216 1228 1209 1223 0 +4.91(+0.40%)
Feb 02, 2011 1219 1227 1210 1219 0 +29.30(+2.46%)
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.