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 (%)
Jan 31, 2019 1640 1674 1628 1667 0 +29.67(+1.81%)
Jan 30, 2019 1622 1647 1618 1637 0 +13.11(+0.81%)
Jan 29, 2019 1628 1638 1615 1624 0 +8.73(+0.54%)
Jan 28, 2019 1619 1629 1604 1615 0 -6.72(-0.41%)
Jan 25, 2019 1632 1647 1614 1622 0 -14.09(-0.86%)
Jan 24, 2019 1627 1641 1611 1636 0 +10.12(+0.62%)
Jan 23, 2019 1606 1628 1603 1626 0 +22.55(+1.41%)
Jan 22, 2019 1607 1618 1587 1604 0 -2.65(-0.16%)
Jan 21, 2019 1607 1616 1593 1606 0 -0.02(-0.00%)
Jan 18, 2019 1607 1616 1593 1606 0 +5.72(+0.36%)
Jan 17, 2019 1595 1610 1588 1600 0 +6.43(+0.40%)
Jan 16, 2019 1582 1600 1572 1594 0 +5.45(+0.34%)
Jan 15, 2019 1566 1599 1560 1589 0 +14.95(+0.95%)
Jan 14, 2019 1582 1589 1554 1574 0 -22.44(-1.41%)
Jan 11, 2019 1600 1609 1581 1596 0 -8.56(-0.53%)
Jan 10, 2019 1585 1610 1573 1605 0 +21.34(+1.35%)
Jan 09, 2019 1587 1600 1573 1583 0 -7.17(-0.45%)
Jan 08, 2019 1564 1593 1558 1590 0 +27.93(+1.79%)
Jan 07, 2019 1562 1576 1547 1563 0 -10.08(-0.64%)
Jan 04, 2019 1542 1577 1540 1573 0 +24.08(+1.56%)
Jan 03, 2019 1546 1564 1533 1549 0 +6.40(+0.42%)
Jan 02, 2019 1556 1566 1524 1542 0 -15.40(-0.99%)
Dec 31, 2018 1563 1570 1539 1558 0 -2.25(-0.14%)
Dec 28, 2018 1561 1578 1550 1560 0 +0.33(+0.02%)
Dec 27, 2018 1541 1562 1514 1559 0 +14.96(+0.97%)
Dec 26, 2018 1517 1546 1496 1544 0 +28.62(+1.89%)
Dec 24, 2018 1581 1592 1510 1516 0 -65.03(-4.11%)
Dec 21, 2018 1597 1632 1574 1581 0 -15.69(-0.98%)
Dec 20, 2018 1597 1619 1571 1597 0 +3.77(+0.24%)
Dec 19, 2018 1601 1616 1581 1593 0 -5.05(-0.32%)
Dec 18, 2018 1619 1635 1591 1598 0 -12.43(-0.77%)
Dec 17, 2018 1665 1671 1604 1610 0 -52.72(-3.17%)
Dec 14, 2018 1669 1681 1650 1663 0 -7.18(-0.43%)
Dec 13, 2018 1658 1681 1654 1670 0 +13.25(+0.80%)
Dec 12, 2018 1671 1682 1652 1657 0 -7.55(-0.45%)
Dec 11, 2018 1662 1675 1650 1664 0 +7.50(+0.45%)
Dec 10, 2018 1652 1664 1624 1657 0 +5.31(+0.32%)
Dec 07, 2018 1641 1666 1628 1652 0 +10.50(+0.64%)
Dec 06, 2018 1643 1653 1603 1641 0 -1.50(-0.09%)
Dec 05, 2018 1649 1667 1636 1643 0 +0.00(+0.00%)
Dec 04, 2018 1649 1666 1636 1643 0 -1.48(-0.09%)
Dec 03, 2018 1624 1648 1612 1644 0 +17.57(+1.08%)
Nov 30, 2018 1610 1632 1603 1627 0 +16.82(+1.04%)
Nov 29, 2018 1612 1618 1590 1610 0 -0.32(-0.02%)
Nov 28, 2018 1616 1623 1599 1610 0 -3.71(-0.23%)
Nov 27, 2018 1600 1620 1589 1614 0 +14.15(+0.88%)
Nov 26, 2018 1593 1607 1582 1600 0 +7.12(+0.45%)
Nov 23, 2018 1592 1600 1579 1593 0 +1.63(+0.10%)
Nov 22, 2018 1591 1591 1591 1591 0 +0.00(+0.00%)
Nov 21, 2018 1610 1618 1584 1591 0 -22.15(-1.37%)
Nov 20, 2018 1625 1638 1601 1613 0 -10.10(-0.62%)
Nov 19, 2018 1614 1631 1605 1623 0 +6.41(+0.40%)
Nov 16, 2018 1621 1635 1603 1617 0 +15.65(+0.98%)
Nov 15, 2018 1604 1621 1574 1601 0 -11.30(-0.70%)
Nov 14, 2018 1610 1631 1599 1612 0 -6.91(-0.43%)
Nov 13, 2018 1611 1628 1595 1619 0 +7.83(+0.49%)
Nov 12, 2018 1598 1635 1578 1611 0 +1.17(+0.07%)
Nov 09, 2018 1603 1628 1585 1610 0 +4.69(+0.29%)
Nov 08, 2018 1611 1621 1588 1606 0 -7.17(-0.44%)
Nov 07, 2018 1603 1620 1588 1613 0 +15.46(+0.97%)
Nov 06, 2018 1583 1602 1574 1597 0 +12.72(+0.80%)
Nov 05, 2018 1570 1593 1566 1585 0 +18.19(+1.16%)
Nov 02, 2018 1575 1583 1550 1566 0 -4.70(-0.30%)
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.