Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,081.10 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM 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 30, 2015 1392 1394 1365 1376 0 -20.21(-1.45%)
Apr 29, 2015 1392 1403 1379 1396 0 -4.42(-0.32%)
Apr 28, 2015 1387 1403 1379 1401 0 +10.53(+0.76%)
Apr 27, 2015 1409 1413 1384 1390 0 -15.57(-1.11%)
Apr 24, 2015 1393 1419 1388 1406 0 +13.30(+0.96%)
Apr 23, 2015 1386 1402 1380 1393 0 +8.21(+0.59%)
Apr 22, 2015 1384 1392 1372 1384 0 +4.29(+0.31%)
Apr 21, 2015 1396 1406 1374 1380 0 -14.10(-1.01%)
Apr 20, 2015 1378 1406 1376 1394 0 +19.54(+1.42%)
Apr 17, 2015 1374 1387 1369 1375 0 -4.91(-0.36%)
Apr 16, 2015 1385 1389 1367 1380 0 -7.39(-0.53%)
Apr 15, 2015 1386 1401 1380 1387 0 +3.08(+0.22%)
Apr 14, 2015 1379 1389 1373 1384 0 +7.84(+0.57%)
Apr 13, 2015 1388 1393 1374 1376 0 -15.40(-1.11%)
Apr 10, 2015 1384 1398 1378 1391 0 +11.03(+0.80%)
Apr 09, 2015 1384 1388 1369 1380 0 -5.88(-0.42%)
Apr 08, 2015 1390 1394 1376 1386 0 -2.28(-0.16%)
Apr 07, 2015 1404 1408 1385 1389 0 -15.93(-1.13%)
Apr 06, 2015 1389 1414 1386 1405 0 +18.83(+1.36%)
Apr 02, 2015 1386 1386 1386 1386 0 +6.05(+0.44%)
Apr 01, 2015 1376 1388 1357 1380 0 +1.13(+0.08%)
Mar 31, 2015 1377 1390 1367 1379 0 -1.35(-0.10%)
Mar 30, 2015 1369 1387 1362 1380 0 +17.09(+1.25%)
Mar 27, 2015 1359 1374 1352 1363 0 +4.01(+0.30%)
Mar 26, 2015 1365 1376 1352 1359 0 -7.52(-0.55%)
Mar 25, 2015 1388 1395 1365 1366 0 -18.26(-1.32%)
Mar 24, 2015 1399 1408 1380 1385 0 -15.96(-1.14%)
Mar 23, 2015 1398 1409 1393 1400 0 +2.29(+0.16%)
Mar 20, 2015 1388 1406 1381 1398 0 +16.70(+1.21%)
Mar 19, 2015 1390 1405 1376 1382 0 -13.77(-0.99%)
Mar 18, 2015 1357 1404 1352 1395 0 +37.68(+2.78%)
Mar 17, 2015 1354 1367 1348 1358 0 -0.03(-0.00%)
Mar 16, 2015 1345 1368 1342 1358 0 +18.86(+1.41%)
Mar 13, 2015 1349 1352 1324 1339 0 -14.47(-1.07%)
Mar 12, 2015 1339 1360 1336 1353 0 +21.33(+1.60%)
Mar 11, 2015 1342 1349 1327 1332 0 -8.69(-0.65%)
Mar 10, 2015 1337 1355 1332 1341 0 +0.10(+0.01%)
Mar 09, 2015 1342 1353 1334 1340 0 -0.11(-0.01%)
Mar 06, 2015 1361 1364 1333 1341 0 -38.73(-2.81%)
Mar 05, 2015 1375 1388 1370 1379 0 +9.25(+0.68%)
Mar 04, 2015 1370 1381 1363 1370 0 -7.92(-0.57%)
Mar 03, 2015 1377 1380 1376 1378 0 +8.72(+0.64%)
Mar 02, 2015 1395 1397 1359 1369 0 -28.39(-2.03%)
Feb 27, 2015 1401 1408 1387 1398 0 -1.17(-0.08%)
Feb 26, 2015 1404 1407 1394 1399 0 -6.79(-0.48%)
Feb 25, 2015 1427 1431 1401 1406 0 -22.52(-1.58%)
Feb 24, 2015 1419 1437 1414 1428 0 +7.97(+0.56%)
Feb 23, 2015 1415 1425 1407 1420 0 +7.23(+0.51%)
Feb 20, 2015 1413 1419 1393 1413 0 -0.76(-0.05%)
Feb 19, 2015 1425 1430 1405 1414 0 -11.21(-0.79%)
Feb 18, 2015 1394 1429 1387 1425 0 +30.43(+2.18%)
Feb 17, 2015 1394 1410 1380 1394 0 -2.97(-0.21%)
Feb 13, 2015 1397 1397 1397 1397 0 -15.45(-1.09%)
Feb 12, 2015 1422 1428 1405 1413 0 -8.58(-0.60%)
Feb 11, 2015 1441 1446 1415 1422 0 -28.16(-1.94%)
Feb 10, 2015 1425 1454 1420 1450 0 +24.10(+1.69%)
Feb 09, 2015 1437 1454 1417 1426 0 -12.26(-0.85%)
Feb 06, 2015 1490 1494 1430 1438 0 -60.83(-4.06%)
Feb 05, 2015 1492 1505 1479 1499 0 +12.56(+0.85%)
Feb 04, 2015 1501 1511 1480 1486 0 -19.52(-1.30%)
Feb 03, 2015 1497 1513 1487 1506 0 +7.41(+0.49%)
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.