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 (%)
Feb 26, 2021 1834 1863 1791 1806 0 -57.32(-3.08%)
Feb 25, 2021 1892 1892 1863 1863 0 -43.00(-2.26%)
Feb 24, 2021 1892 1906 1734 1906 0 +28.67(+1.53%)
Feb 23, 2021 1834 1935 1834 1877 0 +71.65(+3.97%)
Feb 22, 2021 1863 1877 1806 1806 0 -57.32(-3.08%)
Feb 19, 2021 1949 1949 1834 1863 0 -114.65(-5.80%)
Feb 18, 2021 1763 1978 1763 1978 0 +286.62(+16.95%)
Feb 17, 2021 1791 1820 1691 1691 0 -71.66(-4.07%)
Feb 16, 2021 1863 1863 1748 1763 0 +14.33(+0.82%)
Feb 12, 2021 1748 1748 1748 1748 0 -14.33(-0.81%)
Feb 11, 2021 1648 1791 1648 1763 0 +128.98(+7.89%)
Feb 10, 2021 1677 1677 1634 1634 0 -85.99(-5.00%)
Feb 09, 2021 1691 1720 1677 1720 0 +28.67(+1.70%)
Feb 08, 2021 1691 1791 1691 1691 0 -43.00(-2.48%)
Feb 05, 2021 1820 1820 1720 1734 0 +0.00(+0.00%)
Feb 04, 2021 1720 1820 1662 1734 0 +14.33(+0.83%)
Feb 03, 2021 1677 1791 1677 1720 0 +57.33(+3.45%)
Feb 02, 2021 1691 1720 1662 1662 0 -57.33(-3.33%)
Feb 01, 2021 1677 1720 1677 1720 0 +71.66(+4.35%)
Jan 29, 2021 1648 1691 1648 1648 0 -14.33(-0.86%)
Jan 28, 2021 1591 1720 1591 1662 0 +57.32(+3.57%)
Jan 27, 2021 1519 1648 1519 1605 0 -71.65(-4.27%)
Jan 26, 2021 1490 1677 1490 1677 0 +57.32(+3.54%)
Jan 25, 2021 1720 1720 1619 1619 0 +28.66(+1.80%)
Jan 22, 2021 1591 1648 1533 1591 0 -14.33(-0.89%)
Jan 21, 2021 1662 1705 1605 1605 0 -100.32(-5.88%)
Jan 20, 2021 1705 1748 1705 1705 0 -28.66(-1.65%)
Jan 19, 2021 1662 1734 1648 1734 0 +57.33(+3.42%)
Jan 18, 2021 1720 1720 1677 1677 0 -28.67(-1.68%)
Jan 15, 2021 1748 1748 1648 1705 0 -43.00(-2.46%)
Jan 14, 2021 1759 1770 1738 1748 0 -8.49(-0.48%)
Jan 13, 2021 1737 1765 1730 1757 0 +26.93(+1.56%)
Dec 23, 2020 1732 1749 1722 1730 0 +7.65(+0.44%)
Dec 22, 2020 1725 1734 1711 1722 0 -5.18(-0.30%)
Dec 21, 2020 1728 1739 1704 1727 0 -19.72(-1.13%)
Dec 18, 2020 1760 1771 1736 1747 0 -12.63(-0.72%)
Dec 17, 2020 1760 1777 1751 1760 0 +9.56(+0.55%)
Dec 16, 2020 1772 1782 1745 1750 0 -17.04(-0.96%)
Dec 15, 2020 1748 1774 1735 1767 0 +29.80(+1.72%)
Dec 14, 2020 1763 1774 1735 1737 0 -13.19(-0.75%)
Dec 11, 2020 1743 1760 1737 1751 0 +4.20(+0.24%)
Dec 10, 2020 1755 1765 1736 1746 0 -5.15(-0.29%)
Dec 09, 2020 1757 1767 1738 1752 0 -4.27(-0.24%)
Dec 08, 2020 1755 1769 1743 1756 0 -5.29(-0.30%)
Dec 07, 2020 1753 1775 1745 1761 0 +2.73(+0.16%)
Dec 04, 2020 1767 1781 1743 1758 0 -5.42(-0.31%)
Dec 03, 2020 1772 1784 1753 1764 0 -14.96(-0.84%)
Dec 02, 2020 1761 1783 1743 1779 0 +15.43(+0.88%)
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.