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 (%)
Oct 31, 2022 2580 2709 2580 2680 0 +57.32(+2.19%)
Oct 28, 2022 2608 2637 2594 2623 0 -28.66(-1.08%)
Oct 27, 2022 2651 2709 2637 2651 0 -42.99(-1.60%)
Oct 26, 2022 2766 2766 2608 2694 0 -100.32(-3.59%)
Oct 25, 2022 2780 2794 2723 2794 0 +71.65(+2.63%)
Oct 24, 2022 2794 2794 2723 2723 0 -14.33(-0.52%)
Oct 21, 2022 2737 2737 2737 2737 0 +14.33(+0.53%)
Oct 20, 2022 2723 2794 2709 2723 0 -42.99(-1.55%)
Oct 19, 2022 2709 2766 2694 2766 0 +42.99(+1.58%)
Oct 18, 2022 2680 2737 2680 2723 0 -42.99(-1.55%)
Oct 17, 2022 2709 2780 2709 2766 0 +85.99(+3.21%)
Oct 14, 2022 2666 2680 2666 2680 0 -14.33(-0.53%)
Oct 13, 2022 2508 2752 2508 2694 0 -28.67(-1.05%)
Oct 12, 2022 2723 2723 2723 2723 0 -14.33(-0.52%)
Oct 11, 2022 2494 2737 2494 2737 0 -114.64(-4.02%)
Oct 07, 2022 2852 2852 2852 2852 0 +128.97(+4.74%)
Oct 06, 2022 2723 2723 2723 2723 0 -28.66(-1.04%)
Oct 05, 2022 2723 2752 2651 2752 0 -28.66(-1.03%)
Oct 04, 2022 2794 2794 2723 2780 0 -14.33(-0.51%)
Oct 03, 2022 2723 2794 2723 2794 0 +71.65(+2.63%)
Sep 30, 2022 2723 2723 2723 2723 0 -14.33(-0.52%)
Sep 29, 2022 2723 2752 2694 2737 0 +14.33(+0.53%)
Sep 28, 2022 2723 2766 2723 2723 0 -14.33(-0.52%)
Sep 27, 2022 2766 2766 2723 2737 0 +14.33(+0.53%)
Sep 26, 2022 2723 2794 2723 2723 0 +0.00(+0.00%)
Sep 23, 2022 2723 2737 2723 2723 0 -28.66(-1.04%)
Sep 22, 2022 2780 2780 2752 2752 0 -85.98(-3.03%)
Sep 21, 2022 2852 2880 2752 2837 0 +57.32(+2.06%)
Sep 20, 2022 2723 2809 2723 2780 0 +57.32(+2.11%)
Sep 19, 2022 2809 2837 2723 2723 0 -128.97(-4.52%)
Sep 16, 2022 2737 2923 2723 2852 0 +0.00(+0.00%)
Sep 15, 2022 2866 2866 2852 2852 0 +14.33(+0.51%)
Sep 14, 2022 2723 2880 2723 2837 0 +28.66(+1.02%)
Sep 13, 2022 2823 2866 2794 2809 0 -28.66(-1.01%)
Sep 12, 2022 2737 2866 2737 2837 0 +114.64(+4.21%)
Sep 09, 2022 2723 2723 2723 2723 0 +0.00(+0.00%)
Sep 08, 2022 2694 2723 2623 2723 0 +28.67(+1.06%)
Sep 07, 2022 2637 2737 2637 2694 0 -57.33(-2.08%)
Sep 06, 2022 2608 2752 2608 2752 0 -28.66(-1.03%)
Sep 02, 2022 2780 2780 2780 2780 0 +14.33(+0.52%)
Sep 01, 2022 2694 2766 2694 2766 0 -71.65(-2.53%)
Aug 31, 2022 2709 2837 2709 2837 0 +128.97(+4.76%)
Aug 30, 2022 2666 2723 2608 2709 0 +28.67(+1.07%)
Aug 29, 2022 2680 2709 2666 2680 0 +0.00(+0.00%)
Aug 26, 2022 2723 2737 2680 2680 0 -100.32(-3.61%)
Aug 25, 2022 2780 2780 2780 2780 0 +0.00(+0.00%)
Aug 24, 2022 2794 2809 2780 2780 0 -57.32(-2.02%)
Aug 23, 2022 2809 2837 2737 2837 0 +42.99(+1.54%)
Aug 22, 2022 2766 2866 2766 2794 0 +14.33(+0.52%)
Aug 19, 2022 2594 2809 2594 2780 0 +14.33(+0.52%)
Aug 18, 2022 2837 2866 2766 2766 0 -71.65(-2.53%)
Aug 17, 2022 2852 2866 2837 2837 0 +0.00(+0.00%)
Aug 16, 2022 2837 2880 2837 2837 0 -28.66(-1.00%)
Aug 15, 2022 3067 3067 2823 2866 0 -57.33(-1.96%)
Aug 12, 2022 2880 2952 2880 2923 0 +43.00(+1.49%)
Aug 11, 2022 3124 3124 2880 2880 0 -85.99(-2.90%)
Aug 10, 2022 3009 3009 2966 2966 0 -42.99(-1.43%)
Aug 09, 2022 3009 3081 2966 3009 0 -71.65(-2.33%)
Aug 08, 2022 3081 3153 3009 3081 0 -71.66(-2.27%)
Aug 05, 2022 3110 3167 3095 3153 0 +14.33(+0.46%)
Aug 04, 2022 3153 3153 3110 3138 0 -28.66(-0.90%)
Aug 03, 2022 3138 3167 3138 3167 0 -28.66(-0.90%)
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.