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 (%)
Aug 31, 2018 1530 1530 1530 1530 0 -5.21(-0.34%)
Aug 30, 2018 1541 1550 1528 1536 0 -3.71(-0.24%)
Aug 29, 2018 1536 1545 1527 1539 0 +8.21(+0.54%)
Aug 28, 2018 1534 1540 1525 1531 0 -4.32(-0.28%)
Aug 27, 2018 1545 1551 1526 1535 0 -7.37(-0.48%)
Aug 24, 2018 1539 1547 1527 1543 0 +5.34(+0.35%)
Aug 23, 2018 1538 1549 1530 1537 0 -1.08(-0.07%)
Aug 22, 2018 1553 1556 1530 1538 0 -13.94(-0.90%)
Aug 21, 2018 1562 1566 1545 1552 0 -12.35(-0.79%)
Aug 20, 2018 1570 1574 1557 1565 0 -4.13(-0.26%)
Aug 17, 2018 1561 1577 1554 1569 0 +3.87(+0.25%)
Aug 16, 2018 1546 1569 1540 1565 0 +19.28(+1.25%)
Aug 15, 2018 1538 1558 1531 1546 0 +10.86(+0.71%)
Aug 14, 2018 1530 1543 1526 1535 0 +4.58(+0.30%)
Aug 13, 2018 1532 1539 1520 1530 0 -3.09(-0.20%)
Aug 10, 2018 1545 1557 1531 1533 0 -11.53(-0.75%)
Aug 09, 2018 1535 1549 1527 1545 0 +5.75(+0.37%)
Aug 08, 2018 1542 1550 1527 1539 0 -15.18(-0.98%)
Aug 07, 2018 1557 1564 1539 1554 0 -4.75(-0.30%)
Aug 06, 2018 1558 1571 1552 1559 0 +1.42(+0.09%)
Aug 03, 2018 1541 1564 1532 1558 0 +17.92(+1.16%)
Aug 02, 2018 1528 1547 1518 1540 0 +8.16(+0.53%)
Aug 01, 2018 1535 1543 1513 1532 0 -10.91(-0.71%)
Jul 31, 2018 1531 1547 1523 1543 0 +16.76(+1.10%)
Jul 30, 2018 1532 1536 1517 1526 0 -8.11(-0.53%)
Jul 27, 2018 1542 1551 1526 1534 0 -6.23(-0.40%)
Jul 26, 2018 1535 1548 1524 1540 0 +16.35(+1.07%)
Jul 25, 2018 1513 1534 1509 1524 0 +9.76(+0.64%)
Jul 24, 2018 1507 1521 1487 1514 0 +3.18(+0.21%)
Jul 23, 2018 1522 1526 1503 1511 0 -9.49(-0.62%)
Jul 20, 2018 1526 1533 1509 1520 0 -8.92(-0.58%)
Jul 19, 2018 1519 1540 1515 1529 0 +17.59(+1.16%)
Jul 18, 2018 1519 1524 1502 1512 0 -5.54(-0.37%)
Jul 17, 2018 1520 1527 1512 1517 0 -0.70(-0.05%)
Jul 16, 2018 1515 1525 1505 1518 0 -0.38(-0.03%)
Jul 13, 2018 1519 1526 1507 1518 0 -0.37(-0.02%)
Jul 12, 2018 1518 1525 1506 1519 0 +3.29(+0.22%)
Jul 11, 2018 1503 1523 1500 1515 0 +14.23(+0.95%)
Jul 10, 2018 1479 1510 1469 1501 0 +17.36(+1.17%)
Jul 09, 2018 1532 1535 1476 1484 0 -49.14(-3.21%)
Jul 06, 2018 1523 1537 1519 1533 0 +9.59(+0.63%)
Jul 05, 2018 1514 1527 1503 1523 0 +14.63(+0.97%)
Jul 04, 2018 1509 1509 1509 1509 0 +0.02(+0.00%)
Jul 03, 2018 1499 1519 1492 1509 0 +8.89(+0.59%)
Jul 02, 2018 1488 1503 1478 1500 0 +12.19(+0.82%)
Jun 29, 2018 1488 1498 1475 1488 0 -4.16(-0.28%)
Jun 28, 2018 1494 1507 1485 1492 0 +0.70(+0.05%)
Jun 27, 2018 1483 1499 1475 1491 0 +5.51(+0.37%)
Jun 26, 2018 1484 1498 1476 1486 0 -2.18(-0.15%)
Jun 25, 2018 1467 1493 1462 1488 0 +24.32(+1.66%)
Jun 22, 2018 1460 1472 1452 1463 0 +6.62(+0.45%)
Jun 21, 2018 1452 1466 1445 1457 0 +5.17(+0.36%)
Jun 20, 2018 1455 1460 1442 1452 0 -2.60(-0.18%)
Jun 19, 2018 1442 1461 1434 1454 0 +15.32(+1.06%)
Jun 18, 2018 1435 1447 1427 1439 0 +2.83(+0.20%)
Jun 15, 2018 1436 1439 1426 1436 0 +6.83(+0.48%)
Jun 14, 2018 1416 1438 1408 1429 0 +15.89(+1.12%)
Jun 13, 2018 1413 1424 1403 1413 0 +1.20(+0.08%)
Jun 12, 2018 1391 1418 1389 1412 0 +21.05(+1.51%)
Jun 11, 2018 1401 1410 1384 1391 0 -10.75(-0.77%)
Jun 08, 2018 1403 1410 1392 1402 0 +1.59(+0.11%)
Jun 07, 2018 1394 1416 1387 1400 0 +5.11(+0.37%)
Jun 06, 2018 1426 1429 1390 1395 0 -30.09(-2.11%)
Jun 05, 2018 1434 1442 1420 1425 0 -10.36(-0.72%)
Jun 04, 2018 1450 1459 1429 1436 0 -9.61(-0.66%)
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.