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, 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%)
Aug 02, 2022 3210 3210 3110 3196 0 +14.33(+0.45%)
Jul 29, 2022 3181 3181 3181 3181 0 +85.99(+2.78%)
Jul 28, 2022 3224 3224 3081 3095 0 -128.98(-4.00%)
Jul 27, 2022 3153 3224 3138 3224 0 +57.32(+1.81%)
Jul 26, 2022 3167 3196 3153 3167 0 -14.33(-0.45%)
Jul 25, 2022 3181 3210 3038 3181 0 -14.33(-0.45%)
Jul 22, 2022 3153 3196 3138 3196 0 +42.99(+1.36%)
Jul 21, 2022 2923 3224 2923 3153 0 +28.66(+0.92%)
Jul 20, 2022 3239 3239 3081 3124 0 -100.31(-3.11%)
Jul 19, 2022 3267 3267 2866 3224 0 +28.66(+0.90%)
Jul 18, 2022 2895 3282 2895 3196 0 +114.65(+3.72%)
Jul 15, 2022 3110 3110 3081 3081 0 -71.66(-2.27%)
Jul 14, 2022 3081 3196 3081 3153 0 +57.33(+1.85%)
Jul 13, 2022 3009 3110 3009 3095 0 +0.00(+0.00%)
Jul 12, 2022 3038 3095 3009 3095 0 -114.65(-3.57%)
Jul 11, 2022 3382 3382 3138 3210 0 +200.63(+6.67%)
Jul 08, 2022 3052 3052 3009 3009 0 -42.99(-1.41%)
Jul 07, 2022 3024 3067 3024 3052 0 +42.99(+1.43%)
Jul 06, 2022 3038 3038 2995 3009 0 -57.32(-1.87%)
Jul 05, 2022 2880 3067 2880 3067 0 +171.97(+5.94%)
Jul 04, 2022 2995 2995 2880 2895 0 -85.99(-2.88%)
Jun 30, 2022 2981 2981 2981 2981 0 +100.32(+3.48%)
Jun 29, 2022 2909 2952 2809 2880 0 +57.32(+2.03%)
Jun 28, 2022 2938 2938 2794 2823 0 -143.31(-4.83%)
Jun 27, 2022 2995 2995 2895 2966 0 -14.33(-0.48%)
Jun 24, 2022 2895 2981 2752 2981 0 +100.32(+3.48%)
Jun 23, 2022 2938 2995 2880 2880 0 -71.66(-2.43%)
Jun 22, 2022 2880 2981 2880 2952 0 +0.00(+0.00%)
Jun 21, 2022 2981 2981 2895 2952 0 +14.33(+0.49%)
Jun 20, 2022 2952 2952 2909 2938 0 +43.00(+1.49%)
Jun 17, 2022 2895 2981 2866 2895 0 +0.00(+0.00%)
Jun 16, 2022 2880 2923 2866 2895 0 -100.32(-3.35%)
Jun 15, 2022 2938 2995 2909 2995 0 +71.65(+2.45%)
Jun 14, 2022 2895 2966 2895 2923 0 -28.66(-0.97%)
Jun 13, 2022 2909 2952 2909 2952 0 +14.33(+0.49%)
Jun 10, 2022 2966 2966 2938 2938 0 -14.33(-0.49%)
Jun 09, 2022 2923 2995 2923 2952 0 -28.66(-0.96%)
Jun 08, 2022 3052 3067 2952 2981 0 -57.32(-1.89%)
Jun 07, 2022 3038 3067 3038 3038 0 -71.66(-2.30%)
Jun 06, 2022 3095 3181 3052 3110 0 -14.33(-0.46%)
Jun 03, 2022 3067 3124 3067 3124 0 +57.33(+1.87%)
Jun 02, 2022 3067 3067 3024 3067 0 +14.33(+0.47%)
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.