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 (%)
Dec 30, 2022 2608 2608 2608 2608 0 +28.66(+1.11%)
Dec 29, 2022 2307 2580 2307 2580 0 +186.30(+7.78%)
Dec 28, 2022 2565 2565 2393 2393 0 -100.31(-4.02%)
Dec 23, 2022 2494 2494 2494 2494 0 +100.31(+4.19%)
Dec 22, 2022 2465 2465 2393 2393 0 -57.32(-2.34%)
Dec 21, 2022 2465 2479 2365 2451 0 +0.00(+0.00%)
Dec 20, 2022 2537 2537 2451 2451 0 -85.99(-3.39%)
Dec 19, 2022 2522 2537 2479 2537 0 +28.66(+1.14%)
Dec 16, 2022 2608 2608 2494 2508 0 -71.65(-2.78%)
Dec 15, 2022 2494 2580 2465 2580 0 +57.32(+2.27%)
Dec 14, 2022 2551 2551 2522 2522 0 +14.33(+0.57%)
Dec 13, 2022 2479 2580 2479 2508 0 -28.66(-1.13%)
Dec 12, 2022 2651 2651 2508 2537 0 +28.66(+1.14%)
Dec 09, 2022 2537 2537 2479 2508 0 -57.32(-2.23%)
Dec 08, 2022 2580 2594 2565 2565 0 -14.33(-0.56%)
Dec 07, 2022 2537 2594 2508 2580 0 -71.65(-2.70%)
Dec 06, 2022 2580 2651 2565 2651 0 +71.65(+2.78%)
Dec 05, 2022 2580 2580 2580 2580 0 -85.98(-3.23%)
Dec 02, 2022 2637 2666 2594 2666 0 +28.66(+1.09%)
Dec 01, 2022 2522 2637 2522 2637 0 +0.00(+0.00%)
Nov 30, 2022 2551 2637 2551 2637 0 -14.33(-0.54%)
Nov 29, 2022 2623 2651 2594 2651 0 +28.66(+1.09%)
Nov 28, 2022 2594 2651 2594 2623 0 -28.66(-1.08%)
Nov 25, 2022 2680 2680 2608 2651 0 +28.66(+1.09%)
Nov 24, 2022 2623 2623 2623 2623 0 +0.00(+0.00%)
Nov 23, 2022 2623 2651 2608 2623 0 -57.32(-2.14%)
Nov 22, 2022 2594 2680 2594 2680 0 +100.31(+3.89%)
Nov 21, 2022 2666 2666 2580 2580 0 -143.31(-5.26%)
Nov 18, 2022 2752 2794 2723 2723 0 +28.67(+1.06%)
Nov 17, 2022 2651 2723 2651 2694 0 -71.66(-2.59%)
Nov 16, 2022 2866 2866 2766 2766 0 -85.98(-3.01%)
Nov 15, 2022 2580 2852 2508 2852 0 +257.95(+9.94%)
Nov 14, 2022 2608 2623 2580 2594 0 -14.33(-0.55%)
Nov 11, 2022 2623 2680 2565 2608 0 -14.33(-0.55%)
Nov 10, 2022 2580 2651 2565 2623 0 -14.33(-0.54%)
Nov 09, 2022 2694 2694 2623 2637 0 -71.66(-2.65%)
Nov 08, 2022 2565 2709 2565 2709 0 +114.65(+4.42%)
Nov 07, 2022 2623 2637 2551 2594 0 -85.98(-3.21%)
Nov 04, 2022 2651 2709 2651 2680 0 +57.32(+2.19%)
Nov 03, 2022 2623 2637 2623 2623 0 +14.33(+0.55%)
Nov 02, 2022 2580 2623 2580 2608 0 -14.33(-0.55%)
Nov 01, 2022 2608 2623 2580 2623 0 -57.32(-2.14%)
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%)
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.