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 30, 2010 1122 1139 1114 1124 0 +4.45(+0.40%)
Apr 29, 2010 1119 1130 1111 1119 0 +1.94(+0.17%)
Apr 28, 2010 1114 1129 1103 1117 0 +9.11(+0.82%)
Apr 27, 2010 1123 1135 1106 1108 0 -19.16(-1.70%)
Apr 26, 2010 1131 1138 1122 1127 0 -3.09(-0.27%)
Apr 23, 2010 1122 1132 1113 1131 0 +7.59(+0.68%)
Apr 22, 2010 1113 1126 1106 1123 0 +2.61(+0.23%)
Apr 21, 2010 1120 1126 1112 1120 0 +4.07(+0.36%)
Apr 20, 2010 1109 1120 1104 1116 0 +12.44(+1.13%)
Apr 19, 2010 1100 1109 1095 1104 0 +1.43(+0.13%)
Apr 16, 2010 1111 1118 1097 1102 0 -11.32(-1.02%)
Apr 15, 2010 1113 1120 1105 1114 0 -1.97(-0.18%)
Apr 14, 2010 1115 1122 1107 1116 0 -0.36(-0.03%)
Apr 13, 2010 1118 1122 1108 1116 0 -3.21(-0.29%)
Apr 12, 2010 1119 1127 1114 1119 0 +3.16(+0.28%)
Apr 09, 2010 1110 1119 1101 1116 0 +5.37(+0.48%)
Apr 08, 2010 1112 1117 1104 1111 0 -6.39(-0.57%)
Apr 07, 2010 1126 1129 1111 1117 0 -11.59(-1.03%)
Apr 06, 2010 1114 1131 1110 1129 0 +11.69(+1.05%)
Apr 05, 2010 1118 1124 1109 1117 0 +1.86(+0.17%)
Apr 01, 2010 1115 1115 1115 0 +13.86(+1.26%)
Mar 31, 2010 1103 1110 1094 1101 0 -3.72(-0.34%)
Mar 30, 2010 1107 1115 1099 1105 0 -2.13(-0.19%)
Mar 29, 2010 1096 1110 1093 1107 0 +14.58(+1.33%)
Mar 26, 2010 1091 1100 1084 1093 0 +4.12(+0.38%)
Mar 25, 2010 1099 1104 1085 1088 0 -8.64(-0.79%)
Mar 24, 2010 1103 1108 1094 1097 0 -10.69(-0.96%)
Mar 23, 2010 1103 1112 1097 1108 0 +4.53(+0.41%)
Mar 22, 2010 1106 1112 1097 1103 0 -7.59(-0.68%)
Mar 19, 2010 1114 1123 1103 1111 0 -2.50(-0.22%)
Mar 18, 2010 1118 1123 1107 1113 0 -6.03(-0.54%)
Mar 17, 2010 1115 1123 1109 1119 0 +6.24(+0.56%)
Mar 16, 2010 1104 1116 1097 1113 0 +11.99(+1.09%)
Mar 15, 2010 1094 1103 1093 1101 0 +5.19(+0.47%)
Mar 12, 2010 1105 1108 1091 1096 0 -6.53(-0.59%)
Mar 11, 2010 1097 1105 1091 1103 0 +4.07(+0.37%)
Mar 10, 2010 1095 1104 1089 1098 0 +4.12(+0.38%)
Mar 09, 2010 1091 1100 1085 1094 0 -0.30(-0.03%)
Mar 08, 2010 1096 1101 1088 1095 0 +0.20(+0.02%)
Mar 05, 2010 1086 1100 1082 1094 0 +12.31(+1.14%)
Mar 04, 2010 1082 1088 1073 1082 0 -0.43(-0.04%)
Mar 03, 2010 1087 1095 1077 1083 0 -2.79(-0.26%)
Mar 02, 2010 1084 1094 1079 1085 0 +6.02(+0.56%)
Mar 01, 2010 1070 1086 1067 1079 0 +13.99(+1.31%)
Feb 26, 2010 1074 1080 1062 1065 0 -9.01(-0.84%)
Feb 25, 2010 1066 1078 1055 1074 0 -4.53(-0.42%)
Feb 24, 2010 1080 1086 1066 1079 0 -0.47(-0.04%)
Feb 23, 2010 1087 1093 1075 1079 0 -10.20(-0.94%)
Feb 22, 2010 1100 1105 1085 1090 0 -6.02(-0.55%)
Feb 19, 2010 1076 1100 1073 1096 0 +15.21(+1.41%)
Feb 18, 2010 1072 1085 1070 1080 0 +5.61(+0.52%)
Feb 17, 2010 1083 1088 1070 1075 0 -4.73(-0.44%)
Feb 16, 2010 1066 1083 1060 1079 0 +21.15(+2.00%)
Feb 12, 2010 1058 1058 1058 0 -5.18(-0.49%)
Feb 11, 2010 1052 1067 1043 1063 0 +7.86(+0.74%)
Feb 10, 2010 1061 1065 1045 1056 0 -5.62(-0.53%)
Feb 09, 2010 1058 1076 1052 1061 0 +9.30(+0.88%)
Feb 08, 2010 1061 1070 1048 1052 0 -10.21(-0.96%)
Feb 05, 2010 1064 1071 1043 1062 0 -3.16(-0.30%)
Feb 04, 2010 1089 1095 1064 1065 0 -33.15(-3.02%)
Feb 03, 2010 1104 1110 1091 1098 0 -11.04(-1.00%)
Feb 02, 2010 1100 1113 1089 1110 0 +11.04(+1.01%)
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.