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 (%)
Jun 30, 2020 1631 1652 1617 1636 0 +5.47(+0.34%)
Jun 29, 2020 1616 1634 1597 1631 0 +31.37(+1.96%)
Jun 26, 2020 1618 1637 1586 1600 0 -23.03(-1.42%)
Jun 25, 2020 1636 1642 1600 1623 0 -16.09(-0.98%)
Jun 24, 2020 1645 1657 1618 1639 0 -21.74(-1.31%)
Jun 23, 2020 1697 1702 1651 1660 0 -18.89(-1.12%)
Jun 22, 2020 1656 1694 1641 1679 0 +27.88(+1.69%)
Jun 19, 2020 1723 1730 1647 1651 0 -49.60(-2.92%)
Jun 18, 2020 1689 1710 1677 1701 0 -0.40(-0.02%)
Jun 17, 2020 1719 1724 1683 1701 0 -5.32(-0.31%)
Jun 16, 2020 1741 1756 1696 1707 0 +10.24(+0.60%)
Jun 15, 2020 1655 1710 1636 1697 0 +8.51(+0.50%)
Jun 12, 2020 1721 1728 1661 1688 0 +1.80(+0.11%)
Jun 11, 2020 1738 1744 1673 1686 0 -87.79(-4.95%)
Jun 10, 2020 1789 1806 1763 1774 0 -13.48(-0.75%)
Jun 09, 2020 1808 1815 1763 1788 0 -43.91(-2.40%)
Jun 08, 2020 1778 1838 1770 1831 0 +53.72(+3.02%)
Jun 05, 2020 1778 1818 1765 1778 0 +23.96(+1.37%)
Jun 04, 2020 1773 1783 1729 1754 0 -33.21(-1.86%)
Jun 03, 2020 1778 1806 1768 1787 0 +24.19(+1.37%)
Jun 02, 2020 1760 1771 1736 1763 0 +13.79(+0.79%)
Jun 01, 2020 1732 1764 1718 1749 0 +16.30(+0.94%)
May 29, 2020 1719 1748 1699 1733 0 +6.79(+0.39%)
May 28, 2020 1704 1738 1692 1726 0 +44.78(+2.66%)
May 27, 2020 1690 1702 1658 1681 0 +19.14(+1.15%)
May 26, 2020 1674 1694 1651 1662 0 +23.25(+1.42%)
May 25, 2020 1618 1641 1609 1639 0 +0.06(+0.00%)
May 22, 2020 1618 1641 1609 1639 0 +18.22(+1.12%)
May 21, 2020 1627 1642 1611 1620 0 -10.21(-0.63%)
May 20, 2020 1634 1652 1614 1631 0 +13.11(+0.81%)
May 19, 2020 1638 1650 1614 1618 0 -29.20(-1.77%)
May 18, 2020 1623 1660 1614 1647 0 +66.64(+4.22%)
May 15, 2020 1591 1601 1552 1580 0 -24.63(-1.53%)
May 14, 2020 1569 1611 1537 1605 0 +19.72(+1.24%)
May 13, 2020 1599 1610 1563 1585 0 -23.63(-1.47%)
May 12, 2020 1633 1648 1602 1609 0 -18.64(-1.15%)
May 11, 2020 1621 1643 1592 1627 0 -5.50(-0.34%)
May 08, 2020 1616 1644 1603 1633 0 +37.77(+2.37%)
May 07, 2020 1613 1634 1585 1595 0 -3.65(-0.23%)
May 06, 2020 1655 1661 1591 1599 0 -52.36(-3.17%)
May 05, 2020 1639 1679 1631 1651 0 +19.33(+1.18%)
May 04, 2020 1618 1639 1595 1632 0 +11.97(+0.74%)
May 01, 2020 1646 1651 1603 1620 0 -46.63(-2.80%)
Apr 30, 2020 1694 1699 1645 1666 0 -38.19(-2.24%)
Apr 29, 2020 1742 1752 1690 1705 0 -6.93(-0.40%)
Apr 28, 2020 1727 1752 1696 1711 0 +15.01(+0.88%)
Apr 27, 2020 1687 1714 1677 1696 0 +24.33(+1.46%)
Apr 24, 2020 1656 1686 1631 1672 0 +9.73(+0.59%)
Apr 23, 2020 1688 1704 1649 1662 0 -27.45(-1.62%)
Apr 22, 2020 1672 1706 1654 1690 0 +48.38(+2.95%)
Apr 21, 2020 1643 1666 1618 1641 0 -29.81(-1.78%)
Apr 20, 2020 1719 1729 1662 1671 0 -63.24(-3.65%)
Apr 17, 2020 1711 1747 1687 1735 0 +59.29(+3.54%)
Apr 16, 2020 1687 1708 1652 1675 0 -4.29(-0.26%)
Apr 15, 2020 1709 1722 1667 1680 0 -67.21(-3.85%)
Apr 14, 2020 1743 1763 1712 1747 0 +41.79(+2.45%)
Apr 13, 2020 1742 1755 1679 1705 0 -54.78(-3.11%)
Apr 09, 2020 1711 1798 1705 1760 0 +70.00(+4.14%)
Apr 08, 2020 1601 1706 1589 1690 0 +94.84(+5.95%)
Apr 07, 2020 1652 1667 1584 1595 0 -6.30(-0.39%)
Apr 06, 2020 1538 1627 1527 1601 0 +121.77(+8.23%)
Apr 03, 2020 1527 1551 1460 1479 0 -65.23(-4.22%)
Apr 02, 2020 1485 1573 1475 1545 0 +38.25(+2.54%)
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.