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 (%)
Sep 30, 2020 1643 1661 1635 1650 0 +16.56(+1.01%)
Sep 29, 2020 1640 1653 1622 1633 0 +0.01(+0.00%)
Sep 28, 2020 1643 1658 1626 1633 0 -0.28(-0.02%)
Sep 25, 2020 1606 1637 1599 1634 0 +17.79(+1.10%)
Sep 24, 2020 1597 1626 1582 1616 0 +18.81(+1.18%)
Sep 23, 2020 1622 1629 1592 1597 0 -23.43(-1.45%)
Sep 22, 2020 1615 1640 1604 1620 0 +5.25(+0.33%)
Sep 21, 2020 1611 1628 1590 1615 0 -8.45(-0.52%)
Sep 18, 2020 1651 1662 1617 1624 0 -34.71(-2.09%)
Sep 17, 2020 1660 1675 1634 1658 0 -13.63(-0.82%)
Sep 16, 2020 1658 1686 1652 1672 0 +14.09(+0.85%)
Sep 15, 2020 1672 1692 1648 1658 0 -6.61(-0.40%)
Sep 14, 2020 1647 1676 1642 1664 0 +22.65(+1.38%)
Sep 11, 2020 1639 1651 1623 1642 0 +5.48(+0.33%)
Sep 10, 2020 1661 1668 1629 1636 0 -32.91(-1.97%)
Sep 09, 2020 1665 1695 1655 1669 0 +14.00(+0.85%)
Sep 08, 2020 1661 1675 1633 1655 0 -8.21(-0.49%)
Sep 04, 2020 1678 1685 1640 1663 0 -10.58(-0.63%)
Sep 03, 2020 1696 1713 1659 1674 0 -17.02(-1.01%)
Sep 02, 2020 1646 1699 1640 1691 0 +45.99(+2.80%)
Sep 01, 2020 1653 1661 1634 1645 0 -14.04(-0.85%)
Aug 31, 2020 1654 1674 1645 1659 0 +1.19(+0.07%)
Aug 28, 2020 1653 1663 1635 1658 0 +9.87(+0.60%)
Aug 27, 2020 1647 1662 1635 1648 0 +7.65(+0.47%)
Aug 26, 2020 1654 1660 1629 1640 0 -22.36(-1.34%)
Aug 25, 2020 1680 1685 1650 1663 0 -16.26(-0.97%)
Aug 24, 2020 1662 1682 1646 1679 0 +22.52(+1.36%)
Aug 21, 2020 1654 1666 1636 1656 0 +6.26(+0.38%)
Aug 20, 2020 1659 1672 1641 1650 0 -18.38(-1.10%)
Aug 19, 2020 1677 1684 1659 1669 0 -4.86(-0.29%)
Aug 18, 2020 1679 1689 1659 1673 0 -4.77(-0.28%)
Aug 17, 2020 1693 1705 1670 1678 0 -15.01(-0.89%)
Aug 14, 2020 1703 1711 1684 1693 0 -16.59(-0.97%)
Aug 13, 2020 1710 1724 1692 1710 0 -6.63(-0.39%)
Aug 12, 2020 1706 1733 1696 1716 0 +15.98(+0.94%)
Aug 11, 2020 1739 1746 1694 1700 0 -34.47(-1.99%)
Aug 10, 2020 1731 1751 1717 1735 0 +10.21(+0.59%)
Aug 07, 2020 1688 1735 1685 1725 0 +25.38(+1.49%)
Aug 06, 2020 1679 1709 1667 1699 0 +15.70(+0.93%)
Aug 05, 2020 1713 1717 1673 1684 0 -21.39(-1.25%)
Aug 04, 2020 1688 1718 1680 1705 0 +12.75(+0.75%)
Aug 03, 2020 1708 1712 1678 1692 0 -19.89(-1.16%)
Jul 31, 2020 1705 1723 1683 1712 0 -3.20(-0.19%)
Jul 30, 2020 1700 1724 1682 1715 0 +4.28(+0.25%)
Jul 29, 2020 1711 1724 1690 1711 0 +4.13(+0.24%)
Jul 28, 2020 1676 1723 1673 1707 0 +25.21(+1.50%)
Jul 27, 2020 1706 1716 1657 1682 0 -25.36(-1.49%)
Jul 24, 2020 1720 1742 1692 1707 0 -6.67(-0.39%)
Jul 23, 2020 1714 1733 1699 1714 0 -1.36(-0.08%)
Jul 22, 2020 1680 1730 1652 1715 0 +19.30(+1.14%)
Jul 21, 2020 1703 1729 1677 1696 0 -0.13(-0.01%)
Jul 20, 2020 1715 1722 1689 1696 0 -24.69(-1.43%)
Jul 17, 2020 1695 1729 1686 1721 0 +37.50(+2.23%)
Jul 16, 2020 1670 1694 1663 1683 0 +14.94(+0.90%)
Jul 15, 2020 1689 1704 1658 1668 0 -1.29(-0.08%)
Jul 14, 2020 1657 1684 1651 1670 0 +12.19(+0.74%)
Jul 13, 2020 1655 1677 1641 1657 0 +2.26(+0.14%)
Jul 10, 2020 1624 1664 1621 1655 0 +28.84(+1.77%)
Jul 09, 2020 1642 1650 1602 1626 0 -22.91(-1.39%)
Jul 08, 2020 1634 1657 1625 1649 0 +12.96(+0.79%)
Jul 07, 2020 1623 1648 1609 1636 0 -5.90(-0.36%)
Jul 06, 2020 1678 1694 1627 1642 0 -30.94(-1.85%)
Jul 02, 2020 1686 1698 1667 1673 0 +1.69(+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.