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 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Nov 30, 2011 1242 1254 1234 1251 0 +34.18(+2.81%)
Nov 29, 2011 1210 1224 1205 1217 0 +12.52(+1.04%)
Nov 28, 2011 1208 1215 1197 1205 0 +19.48(+1.64%)
Nov 25, 2011 1182 1194 1179 1185 0 +3.43(+0.29%)
Nov 24, 2011 1195 1197 1176 1182 0 -0.02(-0.00%)
Nov 23, 2011 1195 1197 1176 1182 0 -20.13(-1.67%)
Nov 22, 2011 1216 1219 1198 1202 0 -14.43(-1.19%)
Nov 21, 2011 1220 1225 1204 1216 0 -13.54(-1.10%)
Nov 18, 2011 1229 1238 1223 1230 0 +33.21(+2.78%)
Nov 17, 2011 1208 1214 1188 1197 0 -36.71(-2.98%)
Nov 16, 2011 1239 1250 1230 1233 0 -15.59(-1.25%)
Nov 15, 2011 1244 1255 1239 1249 0 +3.02(+0.24%)
Nov 14, 2011 1256 1260 1242 1246 0 -16.20(-1.28%)
Nov 11, 2011 1255 1267 1252 1262 0 +17.42(+1.40%)
Nov 10, 2011 1248 1254 1234 1245 0 +8.51(+0.69%)
Nov 09, 2011 1249 1255 1231 1236 0 -30.54(-2.41%)
Nov 08, 2011 1260 1269 1248 1267 0 +7.07(+0.56%)
Nov 07, 2011 1249 1262 1241 1260 0 +8.54(+0.68%)
Nov 04, 2011 1248 1257 1232 1251 0 -3.06(-0.24%)
Nov 03, 2011 1243 1261 1235 1254 0 +15.07(+1.22%)
Nov 02, 2011 1234 1251 1230 1239 0 +44.99(+3.77%)
Nov 01, 2011 1194 1212 1185 1194 0 -21.48(-1.77%)
Oct 31, 2011 1218 1232 1211 1216 0 -33.26(-2.66%)
Oct 28, 2011 1252 1259 1234 1249 0 -5.53(-0.44%)
Oct 27, 2011 1247 1264 1238 1254 0 +27.61(+2.25%)
Oct 26, 2011 1231 1238 1216 1227 0 +8.36(+0.69%)
Oct 25, 2011 1232 1237 1216 1218 0 -17.93(-1.45%)
Oct 24, 2011 1238 1247 1227 1236 0 -2.63(-0.21%)
Oct 21, 2011 1229 1242 1225 1239 0 +21.29(+1.75%)
Oct 20, 2011 1215 1225 1206 1218 0 +3.72(+0.31%)
Oct 19, 2011 1212 1232 1208 1214 0 +1.85(+0.15%)
Oct 18, 2011 1201 1219 1190 1212 0 +10.88(+0.91%)
Oct 17, 2011 1204 1214 1195 1201 0 -7.66(-0.63%)
Oct 14, 2011 1207 1214 1199 1209 0 +9.76(+0.81%)
Oct 13, 2011 1196 1207 1184 1199 0 -2.94(-0.24%)
Oct 12, 2011 1209 1216 1196 1202 0 -0.08(-0.01%)
Oct 11, 2011 1209 1213 1194 1202 0 -9.99(-0.82%)
Oct 10, 2011 1200 1214 1194 1212 0 +27.16(+2.29%)
Oct 07, 2011 1188 1199 1176 1185 0 +1.95(+0.16%)
Oct 06, 2011 1177 1186 1172 1183 0 +19.29(+1.66%)
Oct 05, 2011 1164 1172 1143 1164 0 +2.65(+0.23%)
Oct 04, 2011 1157 1167 1131 1161 0 -5.66(-0.49%)
Oct 03, 2011 1196 1204 1165 1167 0 -27.98(-2.34%)
Sep 30, 2011 1200 1212 1191 1195 0 -12.73(-1.05%)
Sep 29, 2011 1205 1213 1193 1208 0 +16.70(+1.40%)
Sep 28, 2011 1205 1216 1189 1191 0 -13.07(-1.09%)
Sep 27, 2011 1216 1222 1199 1204 0 +4.73(+0.39%)
Sep 26, 2011 1196 1203 1181 1199 0 +11.53(+0.97%)
Sep 23, 2011 1172 1195 1168 1188 0 +13.06(+1.11%)
Sep 22, 2011 1175 1185 1160 1175 0 -26.15(-2.18%)
Sep 21, 2011 1218 1229 1199 1201 0 -19.37(-1.59%)
Sep 20, 2011 1211 1237 1205 1220 0 +11.91(+0.99%)
Sep 19, 2011 1199 1213 1194 1208 0 -7.36(-0.61%)
Sep 16, 2011 1207 1222 1202 1216 0 +12.59(+1.05%)
Sep 15, 2011 1196 1207 1188 1203 0 +15.68(+1.32%)
Sep 14, 2011 1180 1197 1169 1187 0 +9.67(+0.82%)
Sep 13, 2011 1172 1182 1160 1178 0 +8.10(+0.69%)
Sep 12, 2011 1149 1172 1145 1170 0 +10.38(+0.90%)
Sep 09, 2011 1174 1175 1151 1159 0 -25.26(-2.13%)
Sep 08, 2011 1182 1199 1177 1184 0 -4.08(-0.34%)
Sep 07, 2011 1186 1193 1177 1188 0 +12.76(+1.09%)
Sep 06, 2011 1155 1177 1145 1176 0 -3.23(-0.27%)
Sep 02, 2011 1179 1179 1179 0 -18.52(-1.55%)
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.