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, 2023 2752 2752 2666 2666 0 -100.32(-3.63%)
Nov 29, 2023 2723 2766 2651 2766 0 +42.99(+1.58%)
Nov 28, 2023 2752 2752 2723 2723 0 -14.33(-0.52%)
Nov 27, 2023 2737 2737 2737 2737 0 +0.00(+0.00%)
Nov 24, 2023 2752 2752 2737 2737 0 -14.33(-0.52%)
Nov 23, 2023 2680 2809 2680 2752 0 +85.99(+3.23%)
Nov 22, 2023 2809 2809 2666 2666 0 -128.98(-4.62%)
Nov 21, 2023 2709 2794 2709 2794 0 +71.65(+2.63%)
Nov 20, 2023 2837 2837 2723 2723 0 -71.65(-2.56%)
Nov 17, 2023 2823 2837 2794 2794 0 +57.32(+2.09%)
Nov 16, 2023 2737 2737 2737 2737 0 -71.65(-2.55%)
Nov 14, 2023 2809 2809 2809 2809 0 +0.00(+0.00%)
Nov 13, 2023 2752 2809 2709 2809 0 +57.32(+2.08%)
Nov 10, 2023 2794 2794 2752 2752 0 -28.66(-1.03%)
Nov 09, 2023 2709 2809 2709 2780 0 +0.00(+0.00%)
Nov 08, 2023 2780 2794 2694 2780 0 -14.33(-0.51%)
Nov 07, 2023 2780 2794 2737 2794 0 +14.33(+0.52%)
Nov 06, 2023 2608 2780 2608 2780 0 +214.96(+8.38%)
Nov 03, 2023 2551 2565 2537 2565 0 +85.99(+3.47%)
Nov 02, 2023 2522 2522 2479 2479 0 -85.99(-3.35%)
Nov 01, 2023 2623 2623 2565 2565 0 -57.32(-2.19%)
Oct 31, 2023 2479 2623 2479 2623 0 +0.00(+0.00%)
Oct 30, 2023 2666 2666 2522 2623 0 -28.66(-1.08%)
Oct 27, 2023 2651 2651 2651 2651 0 +28.66(+1.09%)
Oct 26, 2023 2565 2709 2522 2623 0 +71.65(+2.81%)
Oct 25, 2023 2551 2551 2551 2551 0 +0.00(+0.00%)
Oct 23, 2023 2551 2551 2551 2551 0 -42.99(-1.66%)
Oct 20, 2023 2651 2651 2594 2594 0 +0.00(+0.00%)
Oct 19, 2023 2594 2594 2594 2594 0 -28.66(-1.09%)
Oct 18, 2023 2580 2623 2580 2623 0 +42.99(+1.67%)
Oct 17, 2023 2637 2637 2580 2580 0 -57.32(-2.17%)
Oct 16, 2023 2623 2637 2623 2637 0 +57.32(+2.22%)
Oct 13, 2023 2594 2594 2580 2580 0 -14.33(-0.55%)
Oct 12, 2023 2623 2651 2580 2594 0 -42.99(-1.63%)
Oct 11, 2023 2651 2666 2637 2637 0 -28.66(-1.08%)
Oct 10, 2023 2666 2666 2651 2666 0 +0.00(+0.00%)
Oct 06, 2023 2666 2666 2666 2666 0 +0.00(+0.00%)
Oct 05, 2023 2666 2666 2623 2666 0 +0.00(+0.00%)
Oct 04, 2023 2666 2723 2666 2666 0 -100.32(-3.63%)
Oct 03, 2023 2694 2766 2651 2766 0 +71.66(+2.66%)
Oct 02, 2023 2694 2694 2651 2694 0 +0.00(+0.00%)
Sep 29, 2023 2737 2766 2694 2694 0 -71.66(-2.59%)
Sep 28, 2023 2766 2780 2766 2766 0 +0.00(+0.00%)
Sep 27, 2023 2766 2766 2766 2766 0 +0.00(+0.00%)
Sep 26, 2023 2794 2794 2766 2766 0 -57.32(-2.03%)
Sep 25, 2023 2809 2823 2823 2823 0 +0.00(+0.00%)
Sep 22, 2023 2837 2837 2823 2823 0 +28.66(+1.03%)
Sep 21, 2023 2794 2794 2794 2794 0 +0.00(+0.00%)
Sep 20, 2023 2766 2837 2766 2794 0 -28.66(-1.02%)
Sep 19, 2023 2823 2823 2823 2823 0 +28.66(+1.03%)
Sep 18, 2023 2809 2823 2794 2794 0 +0.00(+0.00%)
Sep 15, 2023 2780 2794 2780 2794 0 -14.33(-0.51%)
Sep 14, 2023 2866 2866 2794 2809 0 -57.32(-2.00%)
Sep 13, 2023 2837 2866 2837 2866 0 +42.99(+1.52%)
Sep 12, 2023 2794 2880 2794 2823 0 +0.00(+0.00%)
Sep 11, 2023 2852 2880 2809 2823 0 -57.32(-1.99%)
Sep 08, 2023 2909 2909 2880 2880 0 -14.33(-0.50%)
Sep 07, 2023 2880 2895 2866 2895 0 +14.33(+0.50%)
Sep 06, 2023 2809 2909 2809 2880 0 +14.33(+0.50%)
Sep 05, 2023 2823 2866 2809 2866 0 +28.66(+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.