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

Electric Utilities Sector (CIX: MSECTOR911 )

3,181.42 -57.32 (-1.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 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 (%)
Nov 30, 2021 3540 3583 3468 3511 0 -57.32(-1.61%)
Nov 29, 2021 3540 3568 3468 3568 0 +42.99(+1.22%)
Nov 26, 2021 3583 3583 3439 3525 0 -128.97(-3.53%)
Nov 25, 2021 3583 3726 3583 3654 0 +85.98(+2.41%)
Nov 24, 2021 3554 3583 3554 3568 0 +0.00(+0.00%)
Nov 23, 2021 3626 3654 3554 3568 0 -57.32(-1.58%)
Nov 22, 2021 3654 3654 3583 3626 0 +42.99(+1.20%)
Nov 19, 2021 3640 3640 3540 3583 0 +28.66(+0.81%)
Nov 18, 2021 3583 3554 3554 3554 0 +114.65(+3.33%)
Nov 17, 2021 3482 3482 3382 3439 0 -42.99(-1.23%)
Nov 16, 2021 3540 3540 3468 3482 0 -57.33(-1.62%)
Nov 15, 2021 3540 3554 3468 3540 0 +100.32(+2.92%)
Nov 12, 2021 3439 3439 3353 3439 0 +0.00(+0.00%)
Nov 11, 2021 3511 3511 3382 3439 0 +0.00(+0.00%)
Nov 10, 2021 3554 3439 3439 3439 0 -100.32(-2.83%)
Nov 09, 2021 3583 3583 3497 3540 0 +28.66(+0.82%)
Nov 08, 2021 3568 3568 3497 3511 0 +71.66(+2.08%)
Nov 05, 2021 3568 3568 3368 3439 0 +14.33(+0.42%)
Nov 04, 2021 3540 3583 3368 3425 0 +200.63(+6.22%)
Nov 03, 2021 3296 3325 3181 3224 0 +0.00(+0.00%)
Nov 02, 2021 3224 3267 3153 3224 0 +28.66(+0.90%)
Nov 01, 2021 3009 3239 3095 3196 0 +300.95(+10.40%)
Oct 29, 2021 2866 2938 2809 2895 0 +85.98(+3.06%)
Oct 28, 2021 2837 2852 2723 2809 0 +128.98(+4.81%)
Oct 27, 2021 2723 2723 2651 2680 0 +0.00(+0.00%)
Oct 26, 2021 2723 2680 2680 2680 0 -28.67(-1.06%)
Oct 25, 2021 2709 2737 2651 2709 0 +157.64(+6.18%)
Oct 22, 2021 2494 2551 2494 2551 0 +57.33(+2.30%)
Oct 21, 2021 2522 2565 2494 2494 0 -43.00(-1.70%)
Oct 20, 2021 2565 2565 2537 2537 0 -28.66(-1.12%)
Oct 19, 2021 2537 2565 2537 2565 0 +28.66(+1.13%)
Oct 18, 2021 2623 2623 2508 2537 0 -14.33(-0.56%)
Oct 15, 2021 2508 2608 2508 2551 0 +14.33(+0.56%)
Oct 14, 2021 2580 2594 2522 2537 0 -42.99(-1.67%)
Oct 13, 2021 2680 2680 2537 2580 0 +28.66(+1.12%)
Oct 12, 2021 2637 2637 2422 2551 0 -28.66(-1.11%)
Oct 08, 2021 2580 2580 2580 2580 0 +57.32(+2.27%)
Oct 07, 2021 2580 2580 2522 2522 0 -57.32(-2.22%)
Oct 06, 2021 2608 2608 2508 2580 0 +42.99(+1.69%)
Oct 05, 2021 2537 2551 2508 2537 0 +0.00(+0.00%)
Oct 04, 2021 2565 2565 2522 2537 0 +0.00(+0.00%)
Oct 01, 2021 2594 2594 2537 2537 0 -71.65(-2.75%)
Sep 30, 2021 2651 2651 2580 2608 0 -14.33(-0.55%)
Sep 29, 2021 2651 2666 2623 2623 0 -28.66(-1.08%)
Sep 28, 2021 2666 2680 2637 2651 0 +0.00(+0.00%)
Sep 27, 2021 2837 2837 2608 2651 0 -28.66(-1.07%)
Sep 24, 2021 2766 2766 2637 2680 0 +100.31(+3.89%)
Sep 23, 2021 2565 2594 2565 2580 0 +14.33(+0.56%)
Sep 22, 2021 2565 2594 2537 2565 0 +57.32(+2.29%)
Sep 21, 2021 2479 2551 2436 2508 0 +57.33(+2.34%)
Sep 20, 2021 2451 2479 2436 2451 0 -14.33(-0.58%)
Sep 17, 2021 2479 2537 2436 2465 0 -43.00(-1.71%)
Sep 16, 2021 2508 2551 2279 2508 0 +0.00(+0.00%)
Sep 15, 2021 2508 2508 2422 2508 0 +28.67(+1.16%)
Sep 14, 2021 2537 2565 2479 2479 0 -57.33(-2.26%)
Sep 13, 2021 2580 2608 2508 2537 0 +57.33(+2.31%)
Sep 10, 2021 2580 2580 2479 2479 0 -100.32(-3.89%)
Sep 09, 2021 2608 2666 2565 2580 0 -28.66(-1.10%)
Sep 08, 2021 2651 2651 2594 2608 0 -57.32(-2.15%)
Sep 07, 2021 2666 2723 2666 2666 0 -43.00(-1.59%)
Sep 03, 2021 2709 2709 2709 2709 0 +0.00(+0.00%)
Sep 02, 2021 2694 2752 2694 2709 0 +28.67(+1.07%)
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.