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 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM 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, 2013 1362 1373 1356 1369 0 +6.91(+0.51%)
Apr 29, 2013 1354 1368 1346 1362 0 +11.12(+0.82%)
Apr 26, 2013 1348 1358 1346 1351 0 +0.19(+0.01%)
Apr 25, 2013 1352 1360 1341 1351 0 -0.14(-0.01%)
Apr 24, 2013 1346 1356 1335 1351 0 +3.75(+0.28%)
Apr 23, 2013 1346 1351 1335 1347 0 +5.19(+0.39%)
Apr 22, 2013 1341 1349 1331 1342 0 +1.19(+0.09%)
Apr 19, 2013 1326 1344 1320 1341 0 +17.97(+1.36%)
Apr 18, 2013 1321 1328 1312 1323 0 +4.37(+0.33%)
Apr 17, 2013 1324 1328 1309 1318 0 -10.85(-0.82%)
Apr 16, 2013 1319 1332 1309 1329 0 +15.90(+1.21%)
Apr 15, 2013 1333 1340 1313 1313 0 -24.46(-1.83%)
Apr 12, 2013 1329 1341 1326 1338 0 +5.74(+0.43%)
Apr 11, 2013 1328 1337 1323 1332 0 +5.75(+0.43%)
Apr 10, 2013 1318 1333 1316 1326 0 +10.79(+0.82%)
Apr 09, 2013 1323 1327 1311 1316 0 -4.19(-0.32%)
Apr 08, 2013 1310 1321 1302 1320 0 +9.39(+0.72%)
Apr 05, 2013 1295 1314 1292 1310 0 +6.96(+0.53%)
Apr 04, 2013 1292 1307 1289 1303 0 +12.83(+0.99%)
Apr 03, 2013 1298 1302 1285 1291 0 -4.63(-0.36%)
Apr 02, 2013 1296 1303 1289 1295 0 +2.45(+0.19%)
Apr 01, 2013 1295 1298 1287 1293 0 -1.97(-0.15%)
Mar 28, 2013 1295 1295 1295 0 +15.60(+1.22%)
Mar 27, 2013 1268 1282 1264 1279 0 +5.91(+0.46%)
Mar 26, 2013 1264 1278 1261 1273 0 +11.81(+0.94%)
Mar 25, 2013 1266 1273 1256 1261 0 -1.37(-0.11%)
Mar 22, 2013 1264 1270 1257 1263 0 -0.14(-0.01%)
Mar 21, 2013 1269 1275 1261 1263 0 -9.29(-0.73%)
Mar 20, 2013 1269 1277 1265 1272 0 +6.66(+0.53%)
Mar 19, 2013 1268 1274 1258 1266 0 -0.36(-0.03%)
Mar 18, 2013 1266 1273 1261 1266 0 -7.91(-0.62%)
Mar 15, 2013 1263 1279 1258 1274 0 +7.04(+0.56%)
Mar 14, 2013 1266 1272 1259 1267 0 +1.62(+0.13%)
Mar 13, 2013 1262 1269 1257 1265 0 +3.46(+0.27%)
Mar 12, 2013 1263 1267 1256 1262 0 -0.87(-0.07%)
Mar 11, 2013 1258 1265 1255 1263 0 +1.91(+0.15%)
Mar 08, 2013 1260 1265 1249 1261 0 +2.92(+0.23%)
Mar 07, 2013 1261 1267 1254 1258 0 -1.73(-0.14%)
Mar 06, 2013 1260 1267 1252 1260 0 +1.76(+0.14%)
Mar 05, 2013 1253 1264 1248 1258 0 +8.66(+0.69%)
Mar 04, 2013 1238 1252 1233 1249 0 +9.06(+0.73%)
Mar 01, 2013 1234 1244 1226 1240 0 +1.80(+0.15%)
Feb 28, 2013 1237 1246 1232 1238 0 +4.01(+0.32%)
Feb 27, 2013 1227 1242 1220 1234 0 +11.08(+0.91%)
Feb 26, 2013 1222 1232 1212 1223 0 -10.04(-0.81%)
Feb 22, 2013 1224 1235 1221 1233 0 +12.48(+1.02%)
Feb 21, 2013 1226 1230 1217 1221 0 -7.42(-0.60%)
Feb 20, 2013 1232 1242 1225 1228 0 +6.22(+0.51%)
Feb 15, 2013 1222 1222 1222 0 +2.17(+0.18%)
Feb 14, 2013 1223 1229 1211 1220 0 -8.96(-0.73%)
Feb 13, 2013 1229 1235 1223 1229 0 -0.07(-0.01%)
Feb 12, 2013 1224 1232 1220 1229 0 +3.34(+0.27%)
Feb 11, 2013 1223 1229 1219 1225 0 +2.56(+0.21%)
Feb 08, 2013 1222 1226 1214 1223 0 +1.03(+0.08%)
Feb 07, 2013 1223 1229 1215 1222 0 -0.25(-0.02%)
Feb 06, 2013 1215 1224 1209 1222 0 +4.30(+0.35%)
Feb 04, 2013 1224 1227 1215 1218 0 -10.04(-0.82%)
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.