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 29, 2021 1648 1691 1648 1648 0 -14.33(-0.86%)
Jan 28, 2021 1591 1720 1591 1662 0 +57.32(+3.57%)
Jan 27, 2021 1519 1648 1519 1605 0 -71.65(-4.27%)
Jan 26, 2021 1490 1677 1490 1677 0 +57.32(+3.54%)
Jan 25, 2021 1720 1720 1619 1619 0 +28.66(+1.80%)
Jan 22, 2021 1591 1648 1533 1591 0 -14.33(-0.89%)
Jan 21, 2021 1662 1705 1605 1605 0 -100.32(-5.88%)
Jan 20, 2021 1705 1748 1705 1705 0 -28.66(-1.65%)
Jan 19, 2021 1662 1734 1648 1734 0 +57.33(+3.42%)
Jan 18, 2021 1720 1720 1677 1677 0 -28.67(-1.68%)
Jan 15, 2021 1748 1748 1648 1705 0 -43.00(-2.46%)
Jan 14, 2021 1759 1770 1738 1748 0 -8.49(-0.48%)
Jan 13, 2021 1737 1765 1730 1757 0 +26.93(+1.56%)
Dec 23, 2020 1732 1749 1722 1730 0 +7.65(+0.44%)
Dec 22, 2020 1725 1734 1711 1722 0 -5.18(-0.30%)
Dec 21, 2020 1728 1739 1704 1727 0 -19.72(-1.13%)
Dec 18, 2020 1760 1771 1736 1747 0 -12.63(-0.72%)
Dec 17, 2020 1760 1777 1751 1760 0 +9.56(+0.55%)
Dec 16, 2020 1772 1782 1745 1750 0 -17.04(-0.96%)
Dec 15, 2020 1748 1774 1735 1767 0 +29.80(+1.72%)
Dec 14, 2020 1763 1774 1735 1737 0 -13.19(-0.75%)
Dec 11, 2020 1743 1760 1737 1751 0 +4.20(+0.24%)
Dec 10, 2020 1755 1765 1736 1746 0 -5.15(-0.29%)
Dec 09, 2020 1757 1767 1738 1752 0 -4.27(-0.24%)
Dec 08, 2020 1755 1769 1743 1756 0 -5.29(-0.30%)
Dec 07, 2020 1753 1775 1745 1761 0 +2.73(+0.16%)
Dec 04, 2020 1767 1781 1743 1758 0 -5.42(-0.31%)
Dec 03, 2020 1772 1784 1753 1764 0 -14.96(-0.84%)
Dec 02, 2020 1761 1783 1743 1779 0 +15.43(+0.88%)
Dec 01, 2020 1757 1787 1748 1763 0 +19.71(+1.13%)
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%)
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.