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 (%)
Aug 31, 2011 1201 1211 1196 1206 0 +10.27(+0.86%)
Aug 30, 2011 1192 1202 1186 1196 0 -0.14(-0.01%)
Aug 29, 2011 1185 1200 1180 1196 0 +23.21(+1.98%)
Aug 26, 2011 1167 1179 1145 1172 0 -0.32(-0.03%)
Aug 25, 2011 1192 1194 1164 1173 0 -17.28(-1.45%)
Aug 24, 2011 1168 1194 1163 1190 0 +20.67(+1.77%)
Aug 23, 2011 1154 1173 1141 1169 0 +18.85(+1.64%)
Aug 22, 2011 1170 1173 1144 1151 0 -1.12(-0.10%)
Aug 19, 2011 1154 1168 1145 1152 0 -11.23(-0.97%)
Aug 18, 2011 1161 1171 1146 1163 0 -19.85(-1.68%)
Aug 17, 2011 1180 1196 1174 1183 0 +9.52(+0.81%)
Aug 16, 2011 1168 1179 1159 1173 0 -4.02(-0.34%)
Aug 15, 2011 1146 1179 1143 1177 0 +40.06(+3.52%)
Aug 12, 2011 1153 1160 1130 1137 0 -7.99(-0.70%)
Aug 11, 2011 1102 1157 1098 1145 0 +47.78(+4.35%)
Aug 10, 2011 1104 1126 1088 1097 0 -23.89(-2.13%)
Aug 09, 2011 1130 1124 1056 1121 0 +36.01(+3.32%)
Aug 08, 2011 1130 1147 1079 1085 0 -68.68(-5.95%)
Aug 05, 2011 1158 1170 1129 1154 0 +5.11(+0.44%)
Aug 04, 2011 1178 1188 1148 1149 0 -40.47(-3.40%)
Aug 03, 2011 1190 1196 1173 1189 0 -2.29(-0.19%)
Aug 02, 2011 1206 1212 1190 1192 0 -18.65(-1.54%)
Aug 01, 2011 1218 1222 1201 1210 0 +3.83(+0.32%)
Jul 29, 2011 1208 1218 1197 1206 0 -8.27(-0.68%)
Jul 28, 2011 1224 1227 1211 1215 0 -10.01(-0.82%)
Jul 27, 2011 1229 1236 1220 1225 0 -7.33(-0.59%)
Jul 26, 2011 1237 1240 1227 1232 0 -5.09(-0.41%)
Jul 25, 2011 1227 1243 1225 1237 0 +3.51(+0.28%)
Jul 22, 2011 1237 1238 1230 1234 0 -6.06(-0.49%)
Jul 21, 2011 1228 1244 1226 1240 0 +18.55(+1.52%)
Jul 20, 2011 1218 1228 1212 1221 0 +5.50(+0.45%)
Jul 19, 2011 1210 1219 1201 1216 0 +8.49(+0.70%)
Jul 18, 2011 1216 1218 1202 1207 0 -13.03(-1.07%)
Jul 15, 2011 1220 1225 1211 1220 0 +2.64(+0.22%)
Jul 14, 2011 1225 1231 1215 1218 0 -7.13(-0.58%)
Jul 13, 2011 1231 1237 1221 1225 0 -1.22(-0.10%)
Jul 12, 2011 1217 1234 1216 1226 0 +5.54(+0.45%)
Jul 11, 2011 1225 1229 1214 1220 0 -16.03(-1.30%)
Jul 08, 2011 1233 1240 1228 1236 0 -4.06(-0.33%)
Jul 07, 2011 1244 1248 1232 1240 0 +2.59(+0.21%)
Jul 06, 2011 1235 1244 1228 1238 0 +1.54(+0.12%)
Jul 05, 2011 1242 1247 1230 1236 0 -7.14(-0.57%)
Jul 04, 2011 1231 1246 1227 1243 0 +0.02(+0.00%)
Jul 01, 2011 1231 1246 1227 1243 0 +13.58(+1.10%)
Jun 30, 2011 1230 1233 1221 1230 0 +3.38(+0.28%)
Jun 29, 2011 1223 1231 1217 1226 0 +6.83(+0.56%)
Jun 28, 2011 1214 1224 1209 1220 0 +8.05(+0.66%)
Jun 27, 2011 1205 1215 1202 1212 0 +12.26(+1.02%)
Jun 24, 2011 1203 1213 1196 1199 0 -0.15(-0.01%)
Jun 23, 2011 1200 1205 1188 1199 0 -10.86(-0.90%)
Jun 22, 2011 1215 1220 1208 1210 0 -9.34(-0.77%)
Jun 21, 2011 1223 1229 1213 1220 0 +3.10(+0.25%)
Jun 20, 2011 1215 1218 1212 1217 0 +5.70(+0.47%)
Jun 17, 2011 1210 1219 1204 1211 0 +5.74(+0.48%)
Jun 16, 2011 1198 1212 1194 1205 0 +8.27(+0.69%)
Jun 15, 2011 1204 1214 1192 1197 0 -13.88(-1.15%)
Jun 14, 2011 1215 1219 1203 1211 0 +4.81(+0.40%)
Jun 13, 2011 1203 1211 1196 1206 0 +5.93(+0.49%)
Jun 10, 2011 1206 1210 1197 1200 0 -8.75(-0.72%)
Jun 09, 2011 1209 1216 1201 1209 0 +1.35(+0.11%)
Jun 08, 2011 1205 1214 1199 1207 0 +1.52(+0.13%)
Jun 07, 2011 1208 1218 1202 1206 0 +1.60(+0.13%)
Jun 06, 2011 1212 1216 1200 1204 0 -8.68(-0.72%)
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.