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 (%)
Aug 30, 2019 1883 1893 1869 1883 0 +5.73(+0.31%)
Aug 29, 2019 1870 1881 1857 1877 0 +17.26(+0.93%)
Aug 28, 2019 1865 1876 1848 1860 0 -4.01(-0.22%)
Aug 27, 2019 1876 1886 1858 1864 0 -5.41(-0.29%)
Aug 26, 2019 1856 1874 1847 1869 0 +18.60(+1.01%)
Aug 23, 2019 1880 1891 1841 1850 0 -28.40(-1.51%)
Aug 22, 2019 1875 1888 1861 1879 0 +2.70(+0.14%)
Aug 21, 2019 1858 1881 1852 1876 0 +20.75(+1.12%)
Aug 20, 2019 1863 1867 1845 1855 0 -7.43(-0.40%)
Aug 19, 2019 1855 1876 1843 1863 0 +8.95(+0.48%)
Aug 16, 2019 1845 1862 1838 1854 0 +10.15(+0.55%)
Aug 15, 2019 1823 1854 1811 1844 0 +22.30(+1.22%)
Aug 14, 2019 1844 1854 1816 1821 0 -24.68(-1.34%)
Aug 13, 2019 1841 1858 1827 1846 0 +0.16(+0.01%)
Aug 12, 2019 1851 1861 1833 1846 0 -10.05(-0.54%)
Aug 09, 2019 1859 1872 1845 1856 0 -4.12(-0.22%)
Aug 08, 2019 1834 1866 1821 1860 0 +24.79(+1.35%)
Aug 07, 2019 1831 1849 1804 1835 0 +2.42(+0.13%)
Aug 06, 2019 1816 1842 1789 1833 0 +17.91(+0.99%)
Aug 05, 2019 1847 1858 1805 1815 0 -31.82(-1.72%)
Aug 02, 2019 1857 1871 1835 1847 0 -3.36(-0.18%)
Aug 01, 2019 1827 1866 1818 1850 0 +23.88(+1.31%)
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%)
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.