Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 -28.66 (-0.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1757 1770 1748 1764 0 +8.97(+0.51%)
Mar 28, 2019 1777 1787 1748 1755 0 -19.53(-1.10%)
Mar 27, 2019 1790 1794 1765 1775 0 -17.50(-0.98%)
Mar 26, 2019 1781 1797 1776 1792 0 +15.57(+0.88%)
Mar 25, 2019 1772 1784 1762 1777 0 +7.52(+0.43%)
Mar 22, 2019 1768 1789 1757 1769 0 +2.29(+0.13%)
Mar 21, 2019 1752 1776 1744 1767 0 +16.90(+0.97%)
Mar 20, 2019 1750 1766 1740 1750 0 +3.86(+0.22%)
Mar 19, 2019 1768 1773 1738 1746 0 -22.08(-1.25%)
Mar 18, 2019 1774 1780 1758 1768 0 -5.26(-0.30%)
Mar 15, 2019 1763 1782 1755 1774 0 +10.18(+0.58%)
Mar 14, 2019 1770 1778 1755 1763 0 -4.94(-0.28%)
Mar 13, 2019 1766 1777 1750 1768 0 +1.63(+0.09%)
Mar 12, 2019 1760 1773 1753 1767 0 +10.19(+0.58%)
Mar 11, 2019 1741 1759 1736 1757 0 +19.42(+1.12%)
Mar 08, 2019 1732 1741 1718 1737 0 +7.35(+0.42%)
Mar 07, 2019 1732 1744 1722 1730 0 +0.66(+0.04%)
Mar 06, 2019 1733 1742 1719 1729 0 -1.70(-0.10%)
Mar 05, 2019 1731 1741 1720 1731 0 -1.06(-0.06%)
Mar 04, 2019 1734 1741 1711 1732 0 +2.11(+0.12%)
Mar 01, 2019 1724 1736 1708 1730 0 +6.18(+0.36%)
Feb 28, 2019 1720 1734 1702 1724 0 +2.21(+0.13%)
Feb 27, 2019 1711 1731 1704 1721 0 +4.94(+0.29%)
Feb 26, 2019 1726 1732 1703 1716 0 -6.83(-0.40%)
Feb 25, 2019 1737 1740 1712 1723 0 -13.23(-0.76%)
Feb 22, 2019 1726 1741 1714 1736 0 +15.20(+0.88%)
Feb 21, 2019 1700 1727 1692 1721 0 +12.63(+0.74%)
Feb 20, 2019 1696 1718 1686 1709 0 +10.08(+0.59%)
Feb 19, 2019 1689 1703 1681 1699 0 +8.19(+0.48%)
Feb 15, 2019 1696 1703 1682 1690 0 -1.01(-0.06%)
Feb 14, 2019 1692 1704 1681 1691 0 -1.20(-0.07%)
Feb 13, 2019 1693 1700 1681 1693 0 -4.28(-0.25%)
Feb 12, 2019 1694 1710 1681 1697 0 +6.67(+0.39%)
Feb 11, 2019 1687 1700 1680 1690 0 +0.67(+0.04%)
Feb 08, 2019 1678 1692 1670 1690 0 +7.48(+0.44%)
Feb 07, 2019 1656 1685 1646 1682 0 +19.58(+1.18%)
Feb 06, 2019 1662 1672 1652 1662 0 -5.10(-0.31%)
Feb 05, 2019 1665 1675 1654 1668 0 -0.13(-0.01%)
Feb 04, 2019 1655 1671 1641 1668 0 +1.81(+0.11%)
Feb 01, 2019 1666 1676 1647 1666 0 -0.97(-0.06%)
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%)
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.