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 (%)
Jul 31, 2023 2852 2938 2837 2938 0 +143.31(+5.13%)
Jul 28, 2023 2723 2866 2723 2794 0 -42.99(-1.52%)
Jul 27, 2023 2852 2866 2766 2837 0 +42.99(+1.54%)
Jul 26, 2023 2651 2794 2637 2794 0 +243.62(+9.55%)
Jul 25, 2023 2565 2565 2551 2551 0 -14.33(-0.56%)
Jul 24, 2023 2537 2580 2537 2565 0 +0.00(+0.00%)
Jul 21, 2023 2479 2651 2479 2565 0 -71.65(-2.72%)
Jul 20, 2023 2623 2637 2551 2637 0 +28.66(+1.10%)
Jul 19, 2023 2580 2608 2551 2608 0 +42.99(+1.68%)
Jul 18, 2023 2508 2580 2508 2565 0 +85.99(+3.47%)
Jul 17, 2023 2508 2580 2479 2479 0 -100.32(-3.89%)
Jul 14, 2023 2451 2580 2451 2580 0 +100.32(+4.05%)
Jul 13, 2023 2508 2508 2465 2479 0 -57.33(-2.26%)
Jul 12, 2023 2522 2565 2508 2537 0 -14.33(-0.56%)
Jul 11, 2023 2522 2551 2522 2551 0 +0.00(+0.00%)
Jul 10, 2023 2594 2594 2537 2551 0 -57.32(-2.20%)
Jul 07, 2023 2637 2637 2594 2608 0 -42.99(-1.62%)
Jul 06, 2023 2637 2651 2580 2651 0 +14.33(+0.54%)
Jul 05, 2023 2565 2637 2565 2637 0 +57.32(+2.22%)
Jul 04, 2023 2451 2594 2451 2580 0 +157.64(+6.51%)
Jun 30, 2023 2422 2422 2422 2422 0 +42.99(+1.81%)
Jun 29, 2023 2365 2436 2365 2379 0 -14.33(-0.60%)
Jun 28, 2023 2436 2436 2365 2393 0 -57.32(-2.34%)
Jun 27, 2023 2408 2451 2365 2451 0 +42.99(+1.79%)
Jun 26, 2023 2365 2436 2365 2408 0 -28.66(-1.18%)
Jun 23, 2023 2393 2436 2379 2436 0 -14.33(-0.58%)
Jun 22, 2023 2393 2465 2393 2451 0 +28.66(+1.18%)
Jun 21, 2023 2436 2479 2379 2422 0 -42.99(-1.74%)
Jun 20, 2023 2479 2522 2393 2465 0 +14.33(+0.58%)
Jun 19, 2023 2379 2451 2379 2451 0 -28.66(-1.16%)
Jun 16, 2023 2479 2494 2479 2479 0 +0.00(+0.00%)
Jun 15, 2023 2465 2479 2465 2479 0 +14.33(+0.58%)
Jun 14, 2023 2465 2465 2465 2465 0 +57.32(+2.38%)
Jun 13, 2023 2494 2522 2408 2408 0 -100.32(-4.00%)
Jun 12, 2023 2580 2580 2508 2508 0 -42.99(-1.69%)
Jun 09, 2023 2551 2551 2551 2551 0 +14.33(+0.56%)
Jun 08, 2023 2365 2537 2365 2537 0 +28.66(+1.14%)
Jun 07, 2023 2522 2522 2408 2508 0 -28.66(-1.13%)
Jun 06, 2023 2451 2594 2451 2537 0 -57.32(-2.21%)
Jun 05, 2023 2580 2594 2565 2594 0 +71.65(+2.84%)
Jun 02, 2023 2494 2565 2494 2522 0 -14.33(-0.56%)
Jun 01, 2023 2551 2551 2522 2537 0 -42.99(-1.67%)
May 31, 2023 2551 2580 2537 2580 0 +0.00(+0.00%)
May 30, 2023 2580 2580 2551 2580 0 +14.33(+0.56%)
May 29, 2023 2551 2580 2551 2565 0 -14.33(-0.56%)
May 26, 2023 2522 2580 2522 2580 0 +42.99(+1.69%)
May 25, 2023 2522 2537 2508 2537 0 +14.33(+0.57%)
May 24, 2023 2522 2623 2522 2522 0 -28.66(-1.12%)
May 23, 2023 2537 2608 2537 2551 0 +14.33(+0.56%)
May 19, 2023 2537 2537 2537 2537 0 -85.98(-3.28%)
May 18, 2023 2580 2623 2551 2623 0 +85.98(+3.39%)
May 17, 2023 2580 2594 2537 2537 0 -57.32(-2.21%)
May 16, 2023 2594 2594 2580 2594 0 +14.33(+0.56%)
May 15, 2023 2580 2580 2580 2580 0 -71.65(-2.70%)
May 12, 2023 2623 2694 2623 2651 0 +14.33(+0.54%)
May 11, 2023 2594 2709 2594 2637 0 -57.32(-2.13%)
May 10, 2023 2651 2694 2651 2694 0 +57.32(+2.17%)
May 09, 2023 2623 2637 2623 2637 0 +14.33(+0.55%)
May 08, 2023 2651 2651 2608 2623 0 -42.99(-1.61%)
May 05, 2023 2594 2723 2594 2666 0 -14.33(-0.53%)
May 04, 2023 2637 2680 2580 2680 0 +71.65(+2.75%)
May 03, 2023 2580 2637 2580 2608 0 +0.00(+0.00%)
May 02, 2023 2623 2666 2580 2608 0 -14.33(-0.55%)
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.