Electric Utilities Sector (CIX: MSECTOR911)
1,459.60   +24.43 (+1.70%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1442 1462 1433 1460 0 +24.43(+1.70%)
Dec 17, 2014 1413 1440 1409 1435 0 +29.41(+2.09%)
Dec 16, 2014 1406 1431 1405 1406 0 -4.01(-0.28%)
Dec 15, 2014 1428 1435 1400 1410 0 -13.64(-0.96%)
Dec 12, 2014 1429 1446 1418 1423 0 -10.43(-0.73%)
Dec 11, 2014 1424 1447 1420 1434 0 +13.68(+0.96%)
Dec 10, 2014 1441 1453 1418 1420 0 -19.10(-1.33%)
Dec 09, 2014 1429 1446 1424 1439 0 +6.17(+0.43%)
Dec 08, 2014 1426 1444 1419 1433 0 +7.90(+0.55%)
Dec 05, 2014 1423 1435 1415 1425 0 -10.03(-0.70%)
Dec 04, 2014 1436 1446 1426 1435 0 -0.07(-0.00%)
Dec 03, 2014 1438 1445 1423 1435 0 -2.72(-0.19%)
Dec 02, 2014 1428 1444 1419 1438 0 +9.77(+0.68%)
Dec 01, 2014 1422 1443 1413 1428 0 -2.35(-0.16%)
Nov 28, 2014 1422 1440 1418 1431 0 +9.94(+0.70%)
Nov 27, 2014 1421 1421 1421 1421 0 -0.08(-0.01%)
Nov 26, 2014 1418 1427 1412 1421 0 +4.85(+0.34%)
Nov 25, 2014 1422 1424 1406 1416 0 -4.55(-0.32%)
Nov 24, 2014 1434 1438 1417 1420 0 -12.09(-0.84%)
Nov 21, 2014 1435 1441 1418 1433 0 +9.63(+0.68%)
Nov 20, 2014 1423 1432 1414 1423 0 -3.60(-0.25%)
Nov 19, 2014 1424 1433 1415 1426 0 +0.14(+0.01%)
Nov 18, 2014 1422 1435 1415 1426 0 +5.72(+0.40%)
Nov 17, 2014 1404 1424 1399 1421 0 +14.97(+1.07%)
Nov 14, 2014 1410 1416 1401 1406 0 -8.52(-0.60%)
Nov 13, 2014 1427 1436 1409 1414 0 -12.15(-0.85%)
Nov 12, 2014 1434 1442 1415 1426 0 -21.26(-1.47%)
Nov 11, 2014 1451 1456 1439 1448 0 -5.75(-0.40%)
Nov 10, 2014 1444 1457 1438 1453 0 +8.27(+0.57%)
Nov 07, 2014 1430 1448 1426 1445 0 +15.27(+1.07%)
Nov 06, 2014 1448 1453 1417 1430 0 -25.81(-1.77%)
Nov 05, 2014 1430 1460 1423 1456 0 +32.18(+2.26%)
Nov 04, 2014 1431 1443 1414 1423 0 -11.89(-0.83%)
Nov 03, 2014 1426 1441 1422 1435 0 +10.56(+0.74%)
Oct 31, 2014 1425 1433 1410 1425 0 +1.14(+0.08%)
Oct 30, 2014 1401 1427 1392 1424 0 +17.11(+1.22%)
Oct 28, 2014 1399 1409 1386 1407 0 +10.26(+0.74%)
Oct 27, 2014 1398 1407 1389 1396 0 -4.85(-0.35%)
Oct 24, 2014 1391 1406 1386 1401 0 +13.41(+0.97%)
Oct 23, 2014 1394 1402 1380 1388 0 +6.43(+0.47%)
Oct 21, 2014 1377 1386 1368 1381 0 +5.92(+0.43%)
Oct 20, 2014 1360 1379 1356 1375 0 +17.16(+1.26%)
Oct 17, 2014 1357 1366 1338 1358 0 +9.69(+0.72%)
Oct 16, 2014 1328 1355 1318 1349 0 +4.28(+0.32%)
Oct 15, 2014 1360 1374 1318 1344 0 -24.54(-1.79%)
Oct 14, 2014 1366 1390 1349 1369 0 +8.48(+0.62%)
Oct 13, 2014 1356 1382 1350 1360 0 +3.63(+0.27%)
Oct 10, 2014 1359 1375 1350 1357 0 +1.77(+0.13%)
Oct 09, 2014 1378 1387 1353 1355 0 -23.52(-1.71%)
Oct 08, 2014 1352 1382 1346 1378 0 +27.63(+2.05%)
Oct 07, 2014 1346 1366 1343 1351 0 +1.15(+0.09%)
Oct 06, 2014 1353 1360 1342 1350 0 +3.90(+0.29%)
Oct 03, 2014 1339 1350 1326 1346 0 +9.61(+0.72%)
Oct 02, 2014 1336 1348 1329 1336 0 -1.04(-0.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here