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 (%)
Jan 31, 2020 2099 2110 2082 2093 0 -10.97(-0.52%)
Jan 30, 2020 2085 2107 2072 2104 0 +14.55(+0.70%)
Jan 29, 2020 2084 2096 2071 2089 0 +6.66(+0.32%)
Jan 28, 2020 2071 2092 2066 2083 0 +15.53(+0.75%)
Jan 27, 2020 2075 2088 2058 2067 0 -13.43(-0.65%)
Jan 24, 2020 2078 2094 2065 2081 0 +1.75(+0.08%)
Jan 23, 2020 2058 2082 2053 2079 0 +17.89(+0.87%)
Jan 22, 2020 2065 2076 2054 2061 0 +6.18(+0.30%)
Jan 21, 2020 2045 2061 2033 2055 0 +10.15(+0.50%)
Jan 20, 2020 2032 2049 2021 2045 0 +0.00(+0.00%)
Jan 17, 2020 2032 2049 2021 2045 0 +15.41(+0.76%)
Jan 16, 2020 2017 2034 2012 2029 0 +14.94(+0.74%)
Jan 15, 2020 1997 2020 1993 2014 0 +22.89(+1.15%)
Jan 14, 2020 1984 1995 1971 1991 0 +6.24(+0.31%)
Jan 13, 2020 1975 1996 1972 1985 0 +10.33(+0.52%)
Jan 10, 2020 1974 1987 1968 1975 0 +5.09(+0.26%)
Jan 09, 2020 1957 1975 1953 1970 0 +10.58(+0.54%)
Jan 08, 2020 1963 1972 1951 1959 0 -1.81(-0.09%)
Jan 07, 2020 1956 1968 1946 1961 0 -0.69(-0.04%)
Jan 06, 2020 1957 1971 1950 1962 0 +4.27(+0.22%)
Jan 03, 2020 1954 1969 1949 1957 0 -2.91(-0.15%)
Jan 02, 2020 1985 1989 1949 1960 0 -24.65(-1.24%)
Dec 31, 2019 1976 1988 1970 1985 0 +9.80(+0.50%)
Dec 30, 2019 1969 1978 1961 1975 0 +1.73(+0.09%)
Dec 27, 2019 1968 1976 1961 1973 0 +4.24(+0.22%)
Dec 26, 2019 1967 1974 1958 1969 0 +0.79(+0.04%)
Dec 24, 2019 1970 1973 1958 1968 0 -1.01(-0.05%)
Dec 23, 2019 1988 1995 1960 1969 0 -15.59(-0.79%)
Dec 20, 2019 1981 1996 1967 1985 0 +15.30(+0.78%)
Dec 19, 2019 1969 1979 1952 1970 0 +0.95(+0.05%)
Dec 18, 2019 1964 1976 1946 1969 0 +6.73(+0.34%)
Dec 17, 2019 1958 1979 1949 1962 0 +3.63(+0.19%)
Dec 16, 2019 1932 1960 1926 1958 0 +30.15(+1.56%)
Dec 13, 2019 1915 1936 1904 1928 0 +16.32(+0.85%)
Dec 12, 2019 1915 1928 1902 1912 0 -6.83(-0.36%)
Dec 11, 2019 1915 1926 1906 1919 0 +9.34(+0.49%)
Dec 10, 2019 1913 1921 1900 1909 0 -3.82(-0.20%)
Dec 09, 2019 1927 1931 1908 1913 0 -12.84(-0.67%)
Dec 06, 2019 1927 1941 1920 1926 0 -3.55(-0.18%)
Dec 05, 2019 1926 1936 1916 1930 0 -1.60(-0.08%)
Dec 04, 2019 1917 1940 1913 1931 0 +11.11(+0.58%)
Dec 03, 2019 1917 1929 1908 1920 0 +9.10(+0.48%)
Dec 02, 2019 1914 1925 1899 1911 0 -7.04(-0.37%)
Nov 29, 2019 1927 1936 1912 1918 0 -3.97(-0.21%)
Nov 28, 2019 1919 1928 1908 1922 0 -0.02(-0.00%)
Nov 27, 2019 1919 1928 1908 1922 0 +5.24(+0.27%)
Nov 26, 2019 1914 1925 1904 1917 0 +2.13(+0.11%)
Nov 25, 2019 1925 1934 1907 1915 0 -8.45(-0.44%)
Nov 22, 2019 1922 1931 1905 1923 0 +6.09(+0.32%)
Nov 21, 2019 1922 1929 1905 1917 0 -4.80(-0.25%)
Nov 20, 2019 1907 1926 1901 1922 0 +16.06(+0.84%)
Nov 19, 2019 1905 1918 1891 1906 0 -4.20(-0.22%)
Nov 18, 2019 1912 1930 1903 1910 0 -0.93(-0.05%)
Nov 15, 2019 1905 1915 1894 1911 0 +4.48(+0.23%)
Nov 14, 2019 1904 1921 1895 1906 0 +6.56(+0.35%)
Nov 13, 2019 1878 1907 1873 1900 0 +25.83(+1.38%)
Nov 12, 2019 1874 1883 1863 1874 0 +3.32(+0.18%)
Nov 11, 2019 1880 1886 1864 1871 0 -8.85(-0.47%)
Nov 08, 2019 1877 1894 1863 1880 0 -5.48(-0.29%)
Nov 07, 2019 1897 1910 1869 1885 0 -23.18(-1.21%)
Nov 06, 2019 1906 1921 1897 1908 0 +2.85(+0.15%)
Nov 05, 2019 1921 1933 1898 1905 0 -23.14(-1.20%)
Nov 04, 2019 1945 1952 1917 1928 0 -15.86(-0.82%)
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.