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 (%)
Aug 29, 2008 1404 1413 1382 1385 0 -24.83(-1.76%)
Aug 28, 2008 1406 1416 1393 1410 0 +8.19(+0.58%)
Aug 27, 2008 1395 1410 1389 1402 0 +6.73(+0.48%)
Aug 26, 2008 1379 1404 1376 1395 0 +12.39(+0.90%)
Aug 25, 2008 1394 1401 1373 1383 0 -15.18(-1.09%)
Aug 22, 2008 1397 1407 1387 1398 0 +5.30(+0.38%)
Aug 21, 2008 1376 1401 1370 1393 0 +8.73(+0.63%)
Aug 20, 2008 1376 1389 1365 1384 0 +10.39(+0.76%)
Aug 19, 2008 1370 1385 1363 1374 0 -1.37(-0.10%)
Aug 18, 2008 1376 1391 1365 1375 0 +2.30(+0.17%)
Aug 15, 2008 1364 1384 1351 1373 0 +14.27(+1.05%)
Aug 14, 2008 1366 1375 1347 1359 0 -13.66(-1.00%)
Aug 13, 2008 1359 1382 1348 1372 0 +11.58(+0.85%)
Aug 12, 2008 1394 1399 1348 1361 0 -35.00(-2.51%)
Aug 11, 2008 1378 1408 1363 1396 0 +14.71(+1.07%)
Aug 08, 2008 1367 1393 1349 1381 0 +18.02(+1.32%)
Aug 07, 2008 1359 1384 1339 1363 0 +0.30(+0.02%)
Aug 06, 2008 1365 1385 1346 1363 0 -2.91(-0.21%)
Aug 05, 2008 1362 1384 1337 1365 0 +10.41(+0.77%)
Aug 04, 2008 1375 1390 1347 1355 0 -18.21(-1.33%)
Aug 01, 2008 1412 1424 1368 1373 0 -40.17(-2.84%)
Jul 31, 2008 1419 1434 1398 1413 0 -7.11(-0.50%)
Jul 30, 2008 1403 1431 1392 1421 0 +20.40(+1.46%)
Jul 29, 2008 1401 1408 1381 1400 0 +12.13(+0.87%)
Jul 28, 2008 1386 1405 1374 1388 0 -0.58(-0.04%)
Jul 25, 2008 1400 1410 1381 1389 0 -6.54(-0.47%)
Jul 24, 2008 1407 1418 1378 1395 0 -12.58(-0.89%)
Jul 23, 2008 1438 1442 1395 1408 0 -28.89(-2.01%)
Jul 22, 2008 1433 1457 1425 1437 0 -0.93(-0.06%)
Jul 21, 2008 1424 1446 1410 1438 0 +19.70(+1.39%)
Jul 18, 2008 1410 1439 1394 1418 0 +12.94(+0.92%)
Jul 17, 2008 1421 1430 1387 1405 0 -19.01(-1.34%)
Jul 16, 2008 1447 1456 1414 1424 0 -22.98(-1.59%)
Jul 15, 2008 1442 1463 1425 1447 0 -4.99(-0.34%)
Jul 14, 2008 1481 1485 1446 1452 0 -18.33(-1.25%)
Jul 11, 2008 1468 1488 1451 1470 0 -9.25(-0.63%)
Jul 10, 2008 1477 1490 1464 1479 0 +2.13(+0.14%)
Jul 09, 2008 1463 1491 1454 1477 0 +14.57(+1.00%)
Jul 08, 2008 1451 1477 1435 1463 0 +9.43(+0.65%)
Jul 07, 2008 1469 1486 1438 1453 0 -14.66(-1.00%)
Jul 04, 2008 1489 1501 1461 1468 0 +0.00(+0.00%)
Jul 03, 2008 1489 1501 1461 1468 0 -14.05(-0.95%)
Jul 02, 2008 1495 1509 1478 1482 0 -11.08(-0.74%)
Jul 01, 2008 1474 1503 1464 1493 0 +7.34(+0.49%)
Jun 30, 2008 1462 1495 1452 1486 0 +25.38(+1.74%)
Jun 27, 2008 1476 1487 1452 1460 0 -13.03(-0.88%)
Jun 26, 2008 1497 1508 1469 1473 0 -38.66(-2.56%)
Jun 25, 2008 1507 1523 1496 1512 0 +9.91(+0.66%)
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.