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 (%)
Nov 30, 2020 1762 1772 1736 1744 0 -24.23(-1.37%)
Nov 27, 2020 1781 1784 1757 1768 0 -11.85(-0.67%)
Nov 26, 2020 1785 1796 1759 1780 0 +0.03(+0.00%)
Nov 25, 2020 1785 1796 1759 1780 0 -6.27(-0.35%)
Nov 24, 2020 1781 1797 1767 1786 0 +19.33(+1.09%)
Nov 23, 2020 1770 1781 1754 1767 0 +2.73(+0.15%)
Nov 20, 2020 1771 1785 1756 1764 0 -10.78(-0.61%)
Nov 19, 2020 1789 1795 1760 1775 0 -17.16(-0.96%)
Nov 18, 2020 1831 1840 1789 1792 0 -32.46(-1.78%)
Nov 17, 2020 1838 1857 1815 1824 0 -27.26(-1.47%)
Nov 16, 2020 1855 1864 1830 1852 0 +20.80(+1.14%)
Nov 13, 2020 1816 1841 1810 1831 0 +20.73(+1.15%)
Nov 12, 2020 1826 1838 1793 1810 0 -27.34(-1.49%)
Nov 11, 2020 1842 1858 1824 1837 0 +0.14(+0.01%)
Nov 10, 2020 1812 1849 1803 1837 0 +31.38(+1.74%)
Nov 09, 2020 1829 1866 1792 1806 0 +40.50(+2.29%)
Nov 06, 2020 1776 1795 1755 1765 0 -8.54(-0.48%)
Nov 05, 2020 1765 1802 1757 1774 0 +19.13(+1.09%)
Nov 04, 2020 1766 1797 1747 1755 0 -14.16(-0.80%)
Nov 03, 2020 1763 1789 1754 1769 0 +25.54(+1.46%)
Nov 02, 2020 1727 1754 1711 1743 0 +32.07(+1.87%)
Oct 30, 2020 1716 1733 1692 1711 0 -14.72(-0.85%)
Oct 29, 2020 1713 1747 1691 1726 0 +4.95(+0.29%)
Oct 28, 2020 1754 1772 1717 1721 0 -55.57(-3.13%)
Oct 27, 2020 1782 1800 1766 1777 0 -3.92(-0.22%)
Oct 26, 2020 1770 1791 1754 1781 0 -2.99(-0.17%)
Oct 23, 2020 1783 1793 1769 1784 0 +10.28(+0.58%)
Oct 22, 2020 1747 1778 1739 1773 0 +25.21(+1.44%)
Oct 21, 2020 1744 1763 1735 1748 0 -0.47(-0.03%)
Oct 20, 2020 1748 1762 1735 1749 0 +11.93(+0.69%)
Oct 19, 2020 1749 1761 1731 1737 0 -12.15(-0.69%)
Oct 16, 2020 1741 1760 1731 1749 0 +10.11(+0.58%)
Oct 15, 2020 1722 1749 1717 1739 0 +1.73(+0.10%)
Oct 14, 2020 1744 1754 1726 1737 0 -4.30(-0.25%)
Oct 13, 2020 1743 1753 1722 1741 0 -12.71(-0.72%)
Oct 12, 2020 1744 1765 1738 1754 0 +9.66(+0.55%)
Oct 09, 2020 1756 1762 1734 1744 0 -4.56(-0.26%)
Oct 08, 2020 1728 1756 1723 1749 0 +28.77(+1.67%)
Oct 07, 2020 1725 1736 1706 1720 0 +1.69(+0.10%)
Oct 06, 2020 1703 1741 1694 1718 0 +17.68(+1.04%)
Oct 05, 2020 1684 1709 1675 1701 0 +18.50(+1.10%)
Oct 02, 2020 1645 1692 1637 1682 0 +26.26(+1.59%)
Oct 01, 2020 1652 1666 1638 1656 0 +6.14(+0.37%)
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%)
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.