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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 +114.65 (+3.60%)
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 (%)
Oct 31, 2012 1223 1235 1215 1226 0 +7.08(+0.58%)
Oct 30, 2012 1.534 1219 1219 1219 0 +0.08(+0.01%)
Oct 29, 2012 1219 1219 1219 1219 0 +0.02(+0.00%)
Oct 26, 2012 1219 1225 1209 1219 0 +0.01(+0.00%)
Oct 25, 2012 1220 1226 1208 1219 0 +4.33(+0.36%)
Oct 24, 2012 1223 1229 1211 1215 0 -7.12(-0.58%)
Oct 23, 2012 1223 1230 1214 1222 0 -13.99(-1.13%)
Oct 19, 2012 1242 1248 1231 1236 0 -8.10(-0.65%)
Oct 18, 2012 1237 1248 1232 1244 0 +6.80(+0.55%)
Oct 17, 2012 1227 1242 1222 1237 0 +11.86(+0.97%)
Oct 16, 2012 1224 1231 1217 1225 0 +4.19(+0.34%)
Oct 15, 2012 1214 1223 1206 1221 0 +8.13(+0.67%)
Oct 12, 2012 1222 1228 1210 1213 0 -6.79(-0.56%)
Oct 11, 2012 1223 1229 1214 1220 0 +2.55(+0.21%)
Oct 10, 2012 1222 1225 1213 1217 0 -2.99(-0.25%)
Oct 09, 2012 1220 1227 1214 1220 0 -1.42(-0.12%)
Oct 08, 2012 1218 1227 1213 1221 0 +0.57(+0.05%)
Oct 06, 2012 1227 1231 1218 1221 0 +0.00(+0.00%)
Oct 05, 2012 1227 1231 1218 1221 0 -1.26(-0.10%)
Oct 04, 2012 1221 1231 1216 1222 0 +3.96(+0.33%)
Oct 03, 2012 1214 1224 1209 1218 0 +6.71(+0.55%)
Oct 02, 2012 1210 1216 1204 1211 0 +3.87(+0.32%)
Oct 01, 2012 1214 1221 1204 1208 0 -3.53(-0.29%)
Sep 28, 2012 1206 1216 1198 1211 0 +3.27(+0.27%)
Sep 27, 2012 1215 1219 1204 1208 0 -4.81(-0.40%)
Sep 26, 2012 1212 1225 1208 1213 0 +1.54(+0.13%)
Sep 25, 2012 1217 1225 1210 1211 0 -3.82(-0.31%)
Sep 24, 2012 1204 1220 1201 1215 0 +10.76(+0.89%)
Sep 21, 2012 1207 1211 1197 1204 0 +0.53(+0.04%)
Sep 20, 2012 1197 1208 1194 1204 0 +4.03(+0.34%)
Sep 19, 2012 1201 1207 1193 1200 0 +0.66(+0.06%)
Sep 18, 2012 1200 1205 1192 1199 0 -3.76(-0.31%)
Sep 17, 2012 1208 1214 1198 1203 0 -6.54(-0.54%)
Sep 14, 2012 1216 1221 1202 1209 0 -6.63(-0.55%)
Sep 13, 2012 1198 1218 1194 1216 0 +17.02(+1.42%)
Sep 12, 2012 1200 1208 1188 1199 0 -7.44(-0.62%)
Sep 11, 2012 1211 1216 1202 1206 0 -4.68(-0.39%)
Sep 10, 2012 1217 1219 1208 1211 0 -1.44(-0.12%)
Sep 07, 2012 1219 1224 1208 1212 0 -8.25(-0.68%)
Sep 06, 2012 1210 1224 1206 1221 0 +14.55(+1.21%)
Sep 05, 2012 1210 1215 1201 1206 0 -2.99(-0.25%)
Sep 04, 2012 1204 1213 1197 1209 0 +5.19(+0.43%)
Aug 31, 2012 1204 1204 1204 0 -5.18(-0.43%)
Aug 30, 2012 1215 1219 1206 1209 0 -7.41(-0.61%)
Aug 29, 2012 1220 1224 1211 1217 0 -8.32(-0.68%)
Aug 27, 2012 1224 1231 1219 1225 0 +0.78(+0.06%)
Aug 24, 2012 1217 1227 1213 1224 0 +6.22(+0.51%)
Aug 23, 2012 1230 1232 1213 1218 0 -13.32(-1.08%)
Aug 22, 2012 1229 1238 1225 1231 0 -1.27(-0.10%)
Aug 21, 2012 1240 1247 1229 1232 0 -9.19(-0.74%)
Aug 20, 2012 1236 1244 1230 1242 0 +4.28(+0.35%)
Aug 17, 2012 1241 1245 1230 1237 0 -2.19(-0.18%)
Aug 16, 2012 1242 1248 1233 1240 0 -0.60(-0.05%)
Aug 15, 2012 1242 1247 1234 1240 0 -3.18(-0.26%)
Aug 14, 2012 1245 1252 1237 1243 0 -0.36(-0.03%)
Aug 13, 2012 1244 1249 1237 1244 0 -3.56(-0.29%)
Aug 11, 2012 1241 1249 1235 1247 0 +0.00(+0.00%)
Aug 10, 2012 1241 1249 1235 1247 0 +4.66(+0.38%)
Aug 09, 2012 1239 1249 1234 1243 0 +3.99(+0.32%)
Aug 08, 2012 1237 1246 1226 1239 0 +2.93(+0.24%)
Aug 07, 2012 1254 1258 1232 1236 0 -14.13(-1.13%)
Aug 06, 2012 1253 1263 1245 1250 0 -1.19(-0.10%)
Aug 03, 2012 1250 1258 1241 1251 0 +13.43(+1.09%)
Aug 02, 2012 1242 1250 1225 1238 0 -11.03(-0.88%)
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.