Skip to main content

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3153 3210 3110 3196 0 +57.32(+1.83%)
Mar 26, 2024 3110 3153 3095 3138 0 -14.33(-0.45%)
Mar 25, 2024 3067 3153 3067 3153 0 +85.99(+2.80%)
Mar 22, 2024 2995 3067 2995 3067 0 +57.32(+1.90%)
Mar 21, 2024 2938 3009 2938 3009 0 +71.65(+2.44%)
Mar 20, 2024 2966 2981 2938 2938 0 -71.65(-2.38%)
Mar 19, 2024 3038 3052 3009 3009 0 -71.65(-2.33%)
Mar 18, 2024 3095 3138 3081 3081 0 -14.33(-0.46%)
Mar 15, 2024 3124 3181 3095 3095 0 -100.32(-3.14%)
Mar 14, 2024 3339 3339 3181 3196 0 -85.98(-2.62%)
Mar 13, 2024 3110 3368 3110 3282 0 +143.30(+4.57%)
Mar 12, 2024 3153 3153 3138 3138 0 -28.66(-0.90%)
Mar 11, 2024 3224 3224 3110 3167 0 +100.32(+3.27%)
Mar 08, 2024 3024 3124 3024 3067 0 +0.00(+0.00%)
Mar 07, 2024 3153 3153 3067 3067 0 -85.99(-2.73%)
Mar 06, 2024 3138 3224 3124 3153 0 +71.66(+2.33%)
Mar 05, 2024 3095 3095 3081 3081 0 -14.33(-0.46%)
Mar 04, 2024 3081 3153 3067 3095 0 +57.32(+1.89%)
Mar 01, 2024 3038 3052 3009 3038 0 -42.99(-1.40%)
Feb 29, 2024 3024 3095 3024 3081 0 +28.66(+0.94%)
Feb 28, 2024 3052 3067 3024 3052 0 +28.66(+0.95%)
Feb 27, 2024 3009 3038 3009 3024 0 +14.33(+0.48%)
Feb 26, 2024 2938 3009 2880 3009 0 +71.65(+2.44%)
Feb 23, 2024 2823 2995 2823 2938 0 +43.00(+1.49%)
Feb 22, 2024 2866 2909 2866 2895 0 +14.33(+0.50%)
Feb 21, 2024 2895 2895 2837 2880 0 +42.99(+1.52%)
Feb 20, 2024 2895 2981 2809 2837 0 -114.65(-3.88%)
Feb 16, 2024 2952 2952 2952 2952 0 -42.99(-1.44%)
Feb 15, 2024 2809 3009 2809 2995 0 +214.96(+7.73%)
Feb 14, 2024 2737 2780 2737 2780 0 +85.99(+3.19%)
Feb 13, 2024 3009 3009 2694 2694 0 -85.99(-3.09%)
Feb 12, 2024 2694 2780 2694 2780 0 +28.66(+1.04%)
Feb 09, 2024 2680 2766 2680 2752 0 +28.66(+1.05%)
Feb 08, 2024 2723 2723 2709 2723 0 -14.33(-0.52%)
Feb 07, 2024 2723 2737 2723 2737 0 +0.00(+0.00%)
Feb 06, 2024 2723 2737 2723 2737 0 +14.33(+0.53%)
Feb 05, 2024 2723 2723 2694 2723 0 +43.00(+1.60%)
Feb 02, 2024 2723 2723 2680 2680 0 -28.67(-1.06%)
Feb 01, 2024 2766 2766 2694 2709 0 -57.32(-2.07%)
Jan 31, 2024 2766 2780 2766 2766 0 -14.33(-0.52%)
Jan 30, 2024 2709 2780 2694 2780 0 +57.32(+2.11%)
Jan 29, 2024 2694 2752 2694 2723 0 +14.33(+0.53%)
Jan 26, 2024 2809 2809 2666 2709 0 +28.67(+1.07%)
Jan 25, 2024 2723 2723 2680 2680 0 -43.00(-1.58%)
Jan 24, 2024 2737 2737 2723 2723 0 +0.00(+0.00%)
Jan 23, 2024 2766 2766 2723 2723 0 -42.99(-1.55%)
Jan 22, 2024 2752 2766 2752 2766 0 +57.32(+2.12%)
Jan 19, 2024 2723 2737 2709 2709 0 +0.00(+0.00%)
Jan 18, 2024 2752 2766 2694 2709 0 +43.00(+1.61%)
Jan 17, 2024 2666 2694 2666 2666 0 +0.00(+0.00%)
Jan 16, 2024 2694 2694 2651 2666 0 -43.00(-1.59%)
Jan 15, 2024 2709 2709 2709 2709 0 +28.67(+1.07%)
Jan 12, 2024 2680 2709 2651 2680 0 +0.00(+0.00%)
Jan 11, 2024 2694 2709 2666 2680 0 -14.33(-0.53%)
Jan 10, 2024 2752 2752 2694 2694 0 -28.67(-1.05%)
Jan 09, 2024 2766 2794 2723 2723 0 -14.33(-0.52%)
Jan 08, 2024 2766 2866 2737 2737 0 -57.32(-2.05%)
Jan 05, 2024 2766 2809 2752 2794 0 -14.33(-0.51%)
Jan 04, 2024 2837 2866 2608 2809 0 +128.98(+4.81%)
Jan 03, 2024 2852 2852 2623 2680 0 +28.66(+1.08%)
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.