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

Electric Utilities Sector (CIX: MSECTOR911 )

3,310.40 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 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 (%)
Jul 31, 2018 1531 1547 1523 1543 0 +16.76(+1.10%)
Jul 30, 2018 1532 1536 1517 1526 0 -8.11(-0.53%)
Jul 27, 2018 1542 1551 1526 1534 0 -6.23(-0.40%)
Jul 26, 2018 1535 1548 1524 1540 0 +16.35(+1.07%)
Jul 25, 2018 1513 1534 1509 1524 0 +9.76(+0.64%)
Jul 24, 2018 1507 1521 1487 1514 0 +3.18(+0.21%)
Jul 23, 2018 1522 1526 1503 1511 0 -9.49(-0.62%)
Jul 20, 2018 1526 1533 1509 1520 0 -8.92(-0.58%)
Jul 19, 2018 1519 1540 1515 1529 0 +17.59(+1.16%)
Jul 18, 2018 1519 1524 1502 1512 0 -5.54(-0.37%)
Jul 17, 2018 1520 1527 1512 1517 0 -0.70(-0.05%)
Jul 16, 2018 1515 1525 1505 1518 0 -0.38(-0.03%)
Jul 13, 2018 1519 1526 1507 1518 0 -0.37(-0.02%)
Jul 12, 2018 1518 1525 1506 1519 0 +3.29(+0.22%)
Jul 11, 2018 1503 1523 1500 1515 0 +14.23(+0.95%)
Jul 10, 2018 1479 1510 1469 1501 0 +17.36(+1.17%)
Jul 09, 2018 1532 1535 1476 1484 0 -49.14(-3.21%)
Jul 06, 2018 1523 1537 1519 1533 0 +9.59(+0.63%)
Jul 05, 2018 1514 1527 1503 1523 0 +14.63(+0.97%)
Jul 04, 2018 1509 1509 1509 1509 0 +0.02(+0.00%)
Jul 03, 2018 1499 1519 1492 1509 0 +8.89(+0.59%)
Jul 02, 2018 1488 1503 1478 1500 0 +12.19(+0.82%)
Jun 29, 2018 1488 1498 1475 1488 0 -4.16(-0.28%)
Jun 28, 2018 1494 1507 1485 1492 0 +0.70(+0.05%)
Jun 27, 2018 1483 1499 1475 1491 0 +5.51(+0.37%)
Jun 26, 2018 1484 1498 1476 1486 0 -2.18(-0.15%)
Jun 25, 2018 1467 1493 1462 1488 0 +24.32(+1.66%)
Jun 22, 2018 1460 1472 1452 1463 0 +6.62(+0.45%)
Jun 21, 2018 1452 1466 1445 1457 0 +5.17(+0.36%)
Jun 20, 2018 1455 1460 1442 1452 0 -2.60(-0.18%)
Jun 19, 2018 1442 1461 1434 1454 0 +15.32(+1.06%)
Jun 18, 2018 1435 1447 1427 1439 0 +2.83(+0.20%)
Jun 15, 2018 1436 1439 1426 1436 0 +6.83(+0.48%)
Jun 14, 2018 1416 1438 1408 1429 0 +15.89(+1.12%)
Jun 13, 2018 1413 1424 1403 1413 0 +1.20(+0.08%)
Jun 12, 2018 1391 1418 1389 1412 0 +21.05(+1.51%)
Jun 11, 2018 1401 1410 1384 1391 0 -10.75(-0.77%)
Jun 08, 2018 1403 1410 1392 1402 0 +1.59(+0.11%)
Jun 07, 2018 1394 1416 1387 1400 0 +5.11(+0.37%)
Jun 06, 2018 1426 1429 1390 1395 0 -30.09(-2.11%)
Jun 05, 2018 1434 1442 1420 1425 0 -10.36(-0.72%)
Jun 04, 2018 1450 1459 1429 1436 0 -9.61(-0.66%)
Jun 01, 2018 1463 1467 1435 1445 0 -19.67(-1.34%)
May 31, 2018 1462 1476 1451 1465 0 -1.37(-0.09%)
May 30, 2018 1452 1471 1444 1466 0 +12.15(+0.84%)
May 29, 2018 1454 1467 1444 1454 0 -4.88(-0.33%)
May 28, 2018 1459 1459 1459 1459 0 -0.03(-0.00%)
May 25, 2018 1455 1466 1450 1459 0 +4.74(+0.33%)
May 24, 2018 1444 1458 1438 1454 0 +8.35(+0.58%)
May 23, 2018 1438 1453 1430 1446 0 +9.02(+0.63%)
May 22, 2018 1431 1445 1426 1437 0 +6.73(+0.47%)
May 21, 2018 1429 1437 1417 1430 0 +7.78(+0.55%)
May 18, 2018 1428 1436 1411 1422 0 -7.07(-0.49%)
May 17, 2018 1442 1447 1424 1429 0 -10.68(-0.74%)
May 16, 2018 1451 1456 1431 1440 0 -9.98(-0.69%)
May 15, 2018 1452 1461 1438 1450 0 -9.65(-0.66%)
May 14, 2018 1470 1475 1451 1460 0 -8.56(-0.58%)
May 11, 2018 1468 1478 1459 1468 0 +2.52(+0.17%)
May 10, 2018 1452 1468 1445 1466 0 +23.16(+1.61%)
May 09, 2018 1450 1456 1432 1443 0 -6.53(-0.45%)
May 08, 2018 1483 1486 1443 1449 0 -39.99(-2.69%)
May 07, 2018 1502 1509 1484 1489 0 -12.91(-0.86%)
May 04, 2018 1498 1515 1492 1502 0 +5.26(+0.35%)
May 03, 2018 1494 1508 1473 1497 0 +2.19(+0.15%)
May 02, 2018 1492 1506 1482 1495 0 -1.51(-0.10%)
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.