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 (%)
May 29, 2020 1719 1748 1699 1733 0 +6.79(+0.39%)
May 28, 2020 1704 1738 1692 1726 0 +44.78(+2.66%)
May 27, 2020 1690 1702 1658 1681 0 +19.14(+1.15%)
May 26, 2020 1674 1694 1651 1662 0 +23.25(+1.42%)
May 25, 2020 1618 1641 1609 1639 0 +0.06(+0.00%)
May 22, 2020 1618 1641 1609 1639 0 +18.22(+1.12%)
May 21, 2020 1627 1642 1611 1620 0 -10.21(-0.63%)
May 20, 2020 1634 1652 1614 1631 0 +13.11(+0.81%)
May 19, 2020 1638 1650 1614 1618 0 -29.20(-1.77%)
May 18, 2020 1623 1660 1614 1647 0 +66.64(+4.22%)
May 15, 2020 1591 1601 1552 1580 0 -24.63(-1.53%)
May 14, 2020 1569 1611 1537 1605 0 +19.72(+1.24%)
May 13, 2020 1599 1610 1563 1585 0 -23.63(-1.47%)
May 12, 2020 1633 1648 1602 1609 0 -18.64(-1.15%)
May 11, 2020 1621 1643 1592 1627 0 -5.50(-0.34%)
May 08, 2020 1616 1644 1603 1633 0 +37.77(+2.37%)
May 07, 2020 1613 1634 1585 1595 0 -3.65(-0.23%)
May 06, 2020 1655 1661 1591 1599 0 -52.36(-3.17%)
May 05, 2020 1639 1679 1631 1651 0 +19.33(+1.18%)
May 04, 2020 1618 1639 1595 1632 0 +11.97(+0.74%)
May 01, 2020 1646 1651 1603 1620 0 -46.63(-2.80%)
Apr 30, 2020 1694 1699 1645 1666 0 -38.19(-2.24%)
Apr 29, 2020 1742 1752 1690 1705 0 -6.93(-0.40%)
Apr 28, 2020 1727 1752 1696 1711 0 +15.01(+0.88%)
Apr 27, 2020 1687 1714 1677 1696 0 +24.33(+1.46%)
Apr 24, 2020 1656 1686 1631 1672 0 +9.73(+0.59%)
Apr 23, 2020 1688 1704 1649 1662 0 -27.45(-1.62%)
Apr 22, 2020 1672 1706 1654 1690 0 +48.38(+2.95%)
Apr 21, 2020 1643 1666 1618 1641 0 -29.81(-1.78%)
Apr 20, 2020 1719 1729 1662 1671 0 -63.24(-3.65%)
Apr 17, 2020 1711 1747 1687 1735 0 +59.29(+3.54%)
Apr 16, 2020 1687 1708 1652 1675 0 -4.29(-0.26%)
Apr 15, 2020 1709 1722 1667 1680 0 -67.21(-3.85%)
Apr 14, 2020 1743 1763 1712 1747 0 +41.79(+2.45%)
Apr 13, 2020 1742 1755 1679 1705 0 -54.78(-3.11%)
Apr 09, 2020 1711 1798 1705 1760 0 +70.00(+4.14%)
Apr 08, 2020 1601 1706 1589 1690 0 +94.84(+5.95%)
Apr 07, 2020 1652 1667 1584 1595 0 -6.30(-0.39%)
Apr 06, 2020 1538 1627 1527 1601 0 +121.77(+8.23%)
Apr 03, 2020 1527 1551 1460 1479 0 -65.23(-4.22%)
Apr 02, 2020 1485 1573 1475 1545 0 +38.25(+2.54%)
Apr 01, 2020 1535 1562 1473 1506 0 -89.29(-5.60%)
Mar 31, 2020 1651 1667 1579 1596 0 -72.45(-4.34%)
Mar 30, 2020 1640 1693 1601 1668 0 +50.59(+3.13%)
Mar 27, 2020 1553 1677 1537 1618 0 +9.50(+0.59%)
Mar 26, 2020 1492 1632 1481 1608 0 +123.34(+8.31%)
Mar 25, 2020 1433 1550 1393 1485 0 +42.41(+2.94%)
Mar 24, 2020 1368 1464 1339 1442 0 +132.50(+10.12%)
Mar 23, 2020 1373 1399 1258 1310 0 -75.93(-5.48%)
Mar 20, 2020 1511 1536 1365 1386 0 -110.56(-7.39%)
Mar 19, 2020 1566 1604 1430 1496 0 -76.58(-4.87%)
Mar 18, 2020 1559 1639 1442 1573 0 -89.49(-5.38%)
Mar 17, 2020 1514 1703 1483 1662 0 +184.13(+12.46%)
Mar 16, 2020 1519 1634 1445 1478 0 -203.02(-12.08%)
Mar 13, 2020 1674 1704 1561 1681 0 +95.43(+6.02%)
Mar 12, 2020 1646 1705 1523 1586 0 -181.11(-10.25%)
Mar 11, 2020 1820 1832 1734 1767 0 -94.67(-5.09%)
Mar 10, 2020 1860 1892 1771 1862 0 +42.11(+2.31%)
Mar 09, 2020 1848 1904 1782 1819 0 -140.05(-7.15%)
Mar 06, 2020 1917 1969 1880 1960 0 -18.21(-0.92%)
Mar 05, 2020 1979 2010 1948 1978 0 -32.04(-1.59%)
Mar 04, 2020 1935 2015 1928 2010 0 +97.99(+5.13%)
Mar 03, 2020 1936 1984 1899 1912 0 -24.84(-1.28%)
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.