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

Electric Utilities Sector (CIX: MSECTOR911 )

3,081.10 -14.33 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2017 1549 1557 1536 1545 0 -4.30(-0.28%)
Apr 27, 2017 1546 1560 1541 1549 0 +1.90(+0.12%)
Apr 26, 2017 1549 1560 1543 1547 0 -5.29(-0.34%)
Apr 25, 2017 1546 1557 1540 1553 0 +0.11(+0.01%)
Apr 24, 2017 1548 1556 1536 1552 0 +7.97(+0.52%)
Apr 21, 2017 1538 1553 1536 1544 0 +5.06(+0.33%)
Apr 20, 2017 1544 1545 1526 1539 0 -3.54(-0.23%)
Apr 19, 2017 1555 1558 1537 1543 0 -12.53(-0.81%)
Apr 18, 2017 1552 1561 1548 1555 0 +2.98(+0.19%)
Apr 17, 2017 1546 1555 1543 1552 0 +10.02(+0.65%)
Apr 13, 2017 1551 1554 1536 1542 0 -8.86(-0.57%)
Apr 12, 2017 1538 1554 1532 1551 0 +10.27(+0.67%)
Apr 11, 2017 1539 1547 1529 1541 0 -0.41(-0.03%)
Apr 10, 2017 1539 1546 1529 1541 0 +2.81(+0.18%)
Apr 07, 2017 1552 1556 1537 1539 0 -9.83(-0.63%)
Apr 06, 2017 1549 1555 1539 1548 0 -4.17(-0.27%)
Apr 05, 2017 1546 1558 1538 1553 0 +5.89(+0.38%)
Apr 04, 2017 1542 1553 1535 1547 0 +4.28(+0.28%)
Apr 03, 2017 1541 1546 1525 1542 0 -0.62(-0.04%)
Mar 31, 2017 1538 1552 1535 1543 0 +5.50(+0.36%)
Mar 30, 2017 1542 1545 1529 1538 0 -7.81(-0.51%)
Mar 29, 2017 1547 1554 1536 1545 0 -6.21(-0.40%)
Mar 28, 2017 1547 1556 1540 1552 0 +1.12(+0.07%)
Mar 27, 2017 1560 1566 1541 1550 0 -5.53(-0.36%)
Mar 24, 2017 1551 1563 1546 1556 0 +5.70(+0.37%)
Mar 23, 2017 1551 1565 1543 1550 0 -3.51(-0.23%)
Mar 22, 2017 1556 1570 1547 1554 0 +3.38(+0.22%)
Mar 21, 2017 1534 1560 1528 1550 0 +15.21(+0.99%)
Mar 20, 2017 1546 1554 1528 1535 0 -7.98(-0.52%)
Mar 17, 2017 1540 1555 1532 1543 0 +8.33(+0.54%)
Mar 16, 2017 1546 1549 1528 1535 0 -14.53(-0.94%)
Mar 15, 2017 1525 1557 1521 1549 0 +28.51(+1.87%)
Mar 14, 2017 1523 1529 1512 1521 0 -4.40(-0.29%)
Mar 13, 2017 1522 1531 1516 1525 0 +2.72(+0.18%)
Mar 10, 2017 1521 1528 1510 1523 0 +10.89(+0.72%)
Mar 09, 2017 1515 1528 1507 1512 0 -3.55(-0.23%)
Mar 08, 2017 1525 1529 1507 1515 0 -24.46(-1.59%)
Mar 07, 2017 1541 1549 1533 1540 0 -2.85(-0.18%)
Mar 06, 2017 1546 1552 1535 1543 0 -3.15(-0.20%)
Mar 03, 2017 1550 1554 1532 1546 0 -1.73(-0.11%)
Mar 02, 2017 1534 1561 1528 1547 0 +6.47(+0.42%)
Mar 01, 2017 1534 1554 1525 1541 0 -10.86(-0.70%)
Feb 28, 2017 1536 1558 1532 1552 0 +12.97(+0.84%)
Feb 27, 2017 1547 1551 1531 1539 0 -9.87(-0.64%)
Feb 24, 2017 1536 1554 1531 1549 0 +17.55(+1.15%)
Feb 23, 2017 1522 1539 1515 1531 0 +16.91(+1.12%)
Feb 22, 2017 1508 1521 1498 1514 0 +4.86(+0.32%)
Feb 21, 2017 1492 1515 1485 1509 0 +14.90(+1.00%)
Feb 17, 2017 1494 1494 1494 1494 0 -0.10(-0.01%)
Feb 16, 2017 1484 1498 1479 1495 0 +9.64(+0.65%)
Feb 15, 2017 1478 1491 1469 1485 0 -2.24(-0.15%)
Feb 14, 2017 1494 1498 1476 1487 0 -11.68(-0.78%)
Feb 13, 2017 1495 1504 1487 1499 0 +5.42(+0.36%)
Feb 10, 2017 1478 1497 1474 1493 0 +15.17(+1.03%)
Feb 09, 2017 1489 1496 1470 1478 0 -12.69(-0.85%)
Feb 08, 2017 1479 1496 1475 1491 0 +13.70(+0.93%)
Feb 07, 2017 1478 1484 1469 1477 0 +1.83(+0.12%)
Feb 06, 2017 1482 1488 1470 1475 0 -4.57(-0.31%)
Feb 03, 2017 1478 1489 1471 1480 0 +4.55(+0.31%)
Feb 02, 2017 1466 1480 1455 1475 0 +13.53(+0.93%)
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.