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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 +114.65 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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, 2019 1826 1851 1805 1826 0 +1.01(+0.06%)
Jul 30, 2019 1831 1844 1810 1825 0 -9.92(-0.54%)
Jul 29, 2019 1835 1843 1819 1835 0 +6.67(+0.36%)
Jul 26, 2019 1820 1838 1813 1828 0 +8.98(+0.49%)
Jul 25, 2019 1824 1835 1810 1819 0 -8.65(-0.47%)
Jul 24, 2019 1832 1838 1812 1828 0 +2.77(+0.15%)
Jul 23, 2019 1834 1838 1816 1825 0 -8.54(-0.47%)
Jul 22, 2019 1842 1846 1819 1834 0 -4.70(-0.26%)
Jul 19, 2019 1860 1869 1836 1839 0 -26.96(-1.45%)
Jul 18, 2019 1852 1868 1836 1866 0 +13.74(+0.74%)
Jul 17, 2019 1852 1865 1844 1852 0 +9.28(+0.50%)
Jul 16, 2019 1847 1857 1829 1843 0 -8.90(-0.48%)
Jul 15, 2019 1845 1860 1834 1851 0 +6.13(+0.33%)
Jul 12, 2019 1857 1862 1834 1845 0 -9.25(-0.50%)
Jul 11, 2019 1850 1867 1834 1855 0 +2.04(+0.11%)
Jul 10, 2019 1854 1866 1842 1853 0 +4.56(+0.25%)
Jul 09, 2019 1844 1852 1831 1848 0 +2.83(+0.15%)
Jul 08, 2019 1843 1855 1831 1845 0 +3.31(+0.18%)
Jul 05, 2019 1831 1845 1810 1842 0 +0.67(+0.04%)
Jul 04, 2019 1831 1851 1828 1841 0 +0.00(+0.00%)
Jul 03, 2019 1831 1851 1828 1841 0 +16.26(+0.89%)
Jul 02, 2019 1813 1833 1806 1825 0 +17.46(+0.97%)
Jul 01, 2019 1815 1821 1790 1807 0 -5.40(-0.30%)
Jun 28, 2019 1798 1822 1794 1813 0 +15.52(+0.86%)
Jun 27, 2019 1796 1807 1782 1797 0 +3.82(+0.21%)
Jun 26, 2019 1827 1832 1791 1794 0 -36.98(-2.02%)
Jun 25, 2019 1842 1847 1825 1830 0 -11.89(-0.65%)
Jun 24, 2019 1849 1857 1831 1842 0 -2.58(-0.14%)
Jun 21, 2019 1836 1852 1818 1845 0 +7.50(+0.41%)
Jun 20, 2019 1833 1848 1815 1837 0 +13.06(+0.72%)
Jun 19, 2019 1800 1834 1796 1824 0 +18.03(+1.00%)
Jun 18, 2019 1818 1824 1792 1806 0 -0.09(-0.00%)
Jun 17, 2019 1817 1826 1793 1806 0 -8.48(-0.47%)
Jun 14, 2019 1805 1824 1797 1815 0 +11.44(+0.63%)
Jun 13, 2019 1802 1812 1789 1803 0 +4.42(+0.25%)
Jun 12, 2019 1788 1809 1781 1799 0 +18.67(+1.05%)
Jun 11, 2019 1790 1798 1768 1780 0 -10.35(-0.58%)
Jun 10, 2019 1800 1803 1780 1791 0 -12.17(-0.68%)
Jun 07, 2019 1826 1840 1801 1803 0 -14.19(-0.78%)
Jun 06, 2019 1811 1825 1799 1817 0 +7.27(+0.40%)
Jun 05, 2019 1779 1818 1771 1810 0 +35.76(+2.02%)
Jun 04, 2019 1769 1778 1738 1774 0 +6.31(+0.36%)
Jun 03, 2019 1753 1771 1742 1768 0 +22.59(+1.29%)
May 31, 2019 1735 1752 1727 1745 0 +13.62(+0.79%)
May 30, 2019 1737 1752 1724 1732 0 -3.00(-0.17%)
May 29, 2019 1760 1766 1728 1735 0 -20.98(-1.20%)
May 28, 2019 1790 1792 1751 1756 0 -30.10(-1.69%)
May 24, 2019 1791 1802 1781 1786 0 -2.42(-0.14%)
May 23, 2019 1777 1793 1770 1788 0 +10.85(+0.61%)
May 22, 2019 1772 1783 1762 1777 0 +8.56(+0.48%)
May 21, 2019 1762 1783 1755 1769 0 +8.40(+0.48%)
May 20, 2019 1756 1770 1748 1760 0 +7.16(+0.41%)
May 17, 2019 1737 1763 1733 1753 0 +2.05(+0.12%)
May 16, 2019 1742 1762 1733 1751 0 +5.70(+0.33%)
May 15, 2019 1750 1760 1739 1745 0 -5.23(-0.30%)
May 14, 2019 1763 1770 1745 1751 0 -12.77(-0.72%)
May 13, 2019 1741 1769 1735 1763 0 +15.00(+0.86%)
May 10, 2019 1719 1752 1711 1748 0 +27.20(+1.58%)
May 09, 2019 1721 1732 1706 1721 0 -3.85(-0.22%)
May 08, 2019 1749 1754 1720 1725 0 -25.44(-1.45%)
May 07, 2019 1751 1761 1739 1750 0 -3.11(-0.18%)
May 06, 2019 1761 1770 1745 1754 0 -10.62(-0.60%)
May 03, 2019 1749 1772 1744 1764 0 +15.91(+0.91%)
May 02, 2019 1750 1764 1731 1748 0 -4.12(-0.24%)
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.