Electric Utilities Sector (CIX: MSECTOR911)
1,371.68   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 1305 1309 1284 1291 0 -18.95(-1.45%)
Aug 05, 2014 1318 1330 1300 1310 0 -13.26(-1.00%)
Aug 04, 2014 1328 1334 1298 1323 0 -6.62(-0.50%)
Aug 01, 2014 1321 1343 1317 1330 0 +5.79(+0.44%)
Jul 31, 2014 1339 1348 1319 1324 0 -44.64(-3.26%)
Jul 23, 2014 1371 1376 1363 1369 0 -1.70(-0.12%)
Jul 22, 2014 1377 1381 1367 1371 0 -1.90(-0.14%)
Jul 21, 2014 1373 1379 1363 1373 0 -3.15(-0.23%)
Jul 18, 2014 1363 1378 1355 1376 0 +17.98(+1.32%)
Jul 17, 2014 1369 1375 1356 1358 0 -14.62(-1.07%)
Jul 16, 2014 1372 1377 1360 1372 0 +3.30(+0.24%)
Jul 15, 2014 1364 1375 1359 1369 0 +5.46(+0.40%)
Jul 14, 2014 1380 1384 1361 1364 0 -13.33(-0.97%)
Jul 11, 2014 1385 1392 1372 1377 0 -10.33(-0.74%)
Jul 10, 2014 1376 1392 1374 1387 0 +6.98(+0.51%)
Jul 09, 2014 1384 1389 1371 1380 0 -1.55(-0.11%)
Jul 08, 2014 1372 1387 1369 1382 0 +10.01(+0.73%)
Jul 07, 2014 1368 1381 1363 1372 0 +3.21(+0.23%)
Jul 04, 2014 1.883 1369 1369 1369 0 +0.01(+0.00%)
Jul 03, 2014 1373 1377 1357 1369 0 -11.10(-0.80%)
Jul 02, 2014 1403 1405 1373 1380 0 -26.58(-1.89%)
Jul 01, 2014 1415 1421 1401 1406 0 -11.78(-0.83%)
Jun 30, 2014 1408 1423 1401 1418 0 +11.97(+0.85%)
Jun 27, 2014 1399 1412 1393 1406 0 +4.45(+0.32%)
Jun 26, 2014 1398 1407 1390 1402 0 +3.89(+0.28%)
Jun 25, 2014 1389 1402 1385 1398 0 +5.44(+0.39%)
Jun 24, 2014 1392 1403 1386 1392 0 +1.09(+0.08%)
Jun 23, 2014 1395 1401 1383 1391 0 -3.14(-0.23%)
Jun 20, 2014 1402 1409 1390 1394 0 -7.17(-0.51%)
Jun 19, 2014 1394 1411 1389 1401 0 +9.24(+0.66%)
Jun 18, 2014 1363 1393 1361 1392 0 +30.64(+2.25%)
Jun 17, 2014 1362 1369 1353 1362 0 -5.12(-0.37%)
Jun 16, 2014 1358 1379 1354 1367 0 +7.85(+0.58%)
Jun 13, 2014 1353 1365 1344 1359 0 +5.08(+0.38%)
Jun 12, 2014 1350 1359 1334 1354 0 +2.55(+0.19%)
Jun 11, 2014 1367 1370 1349 1351 0 -17.16(-1.25%)
Jun 10, 2014 1370 1378 1364 1368 0 -9.36(-0.68%)
Jun 06, 2014 1383 1391 1373 1378 0 -2.35(-0.17%)
Jun 05, 2014 1370 1385 1364 1380 0 +12.00(+0.88%)
Jun 04, 2014 1366 1372 1360 1368 0 -0.54(-0.04%)
Jun 03, 2014 1360 1375 1357 1369 0 +6.98(+0.51%)
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