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 (%)
Feb 28, 2023 2522 2608 2522 2608 0 +114.65(+4.60%)
Feb 27, 2023 2522 2651 2494 2494 0 -28.67(-1.14%)
Feb 24, 2023 2522 2522 2522 2522 0 +0.00(+0.00%)
Feb 23, 2023 2436 2580 2436 2522 0 +43.00(+1.73%)
Feb 22, 2023 2465 2580 2465 2479 0 -71.66(-2.81%)
Feb 21, 2023 2651 2651 2551 2551 0 -42.99(-1.66%)
Feb 17, 2023 2594 2594 2594 2594 0 +85.98(+3.43%)
Feb 16, 2023 2436 2508 2436 2508 0 +71.66(+2.94%)
Feb 15, 2023 2436 2436 2436 2436 0 -57.32(-2.30%)
Feb 14, 2023 2465 2494 2436 2494 0 +0.00(+0.00%)
Feb 13, 2023 2508 2508 2479 2494 0 -14.34(-0.57%)
Feb 10, 2023 2522 2522 2508 2508 0 +14.34(+0.58%)
Feb 09, 2023 2508 2508 2494 2494 0 -14.34(-0.57%)
Feb 08, 2023 2580 2580 2508 2508 0 -57.32(-2.23%)
Feb 07, 2023 2594 2594 2508 2565 0 -14.33(-0.56%)
Feb 06, 2023 2522 2580 2508 2580 0 +42.99(+1.69%)
Feb 03, 2023 2522 2580 2522 2537 0 -42.99(-1.67%)
Feb 02, 2023 2594 2594 2537 2580 0 -71.65(-2.70%)
Feb 01, 2023 2680 2680 2594 2651 0 -14.33(-0.54%)
Jan 31, 2023 2637 2680 2637 2666 0 +14.33(+0.54%)
Jan 30, 2023 2666 2666 2594 2651 0 -42.99(-1.60%)
Jan 27, 2023 2580 2694 2580 2694 0 +100.31(+3.87%)
Jan 26, 2023 2580 2594 2580 2594 0 -85.98(-3.21%)
Jan 25, 2023 2580 2680 2580 2680 0 +71.65(+2.75%)
Jan 24, 2023 2594 2637 2594 2608 0 +14.33(+0.55%)
Jan 23, 2023 2737 2737 2594 2594 0 -143.31(-5.24%)
Jan 20, 2023 2651 2780 2651 2737 0 +71.66(+2.69%)
Jan 19, 2023 2580 2723 2580 2666 0 +71.65(+2.76%)
Jan 18, 2023 2537 2594 2537 2594 0 +28.66(+1.12%)
Jan 17, 2023 2537 2565 2537 2565 0 +42.99(+1.70%)
Jan 16, 2023 2565 2580 2522 2522 0 -42.99(-1.68%)
Jan 13, 2023 2551 2565 2522 2565 0 -14.33(-0.56%)
Jan 12, 2023 2594 2623 2580 2580 0 -28.66(-1.10%)
Jan 11, 2023 2551 2608 2551 2608 0 +57.32(+2.25%)
Jan 10, 2023 2551 2551 2551 2551 0 +14.33(+0.56%)
Jan 09, 2023 2580 2580 2537 2537 0 +14.33(+0.57%)
Jan 06, 2023 2479 2551 2479 2522 0 -57.32(-2.22%)
Jan 05, 2023 2594 2594 2537 2580 0 -14.33(-0.55%)
Jan 04, 2023 2637 2637 2580 2594 0 -28.66(-1.09%)
Jan 03, 2023 2537 2623 2537 2623 0 +14.33(+0.55%)
Dec 30, 2022 2608 2608 2608 2608 0 +28.66(+1.11%)
Dec 29, 2022 2307 2580 2307 2580 0 +186.30(+7.78%)
Dec 28, 2022 2565 2565 2393 2393 0 -100.31(-4.02%)
Dec 23, 2022 2494 2494 2494 2494 0 +100.31(+4.19%)
Dec 22, 2022 2465 2465 2393 2393 0 -57.32(-2.34%)
Dec 21, 2022 2465 2479 2365 2451 0 +0.00(+0.00%)
Dec 20, 2022 2537 2537 2451 2451 0 -85.99(-3.39%)
Dec 19, 2022 2522 2537 2479 2537 0 +28.66(+1.14%)
Dec 16, 2022 2608 2608 2494 2508 0 -71.65(-2.78%)
Dec 15, 2022 2494 2580 2465 2580 0 +57.32(+2.27%)
Dec 14, 2022 2551 2551 2522 2522 0 +14.33(+0.57%)
Dec 13, 2022 2479 2580 2479 2508 0 -28.66(-1.13%)
Dec 12, 2022 2651 2651 2508 2537 0 +28.66(+1.14%)
Dec 09, 2022 2537 2537 2479 2508 0 -57.32(-2.23%)
Dec 08, 2022 2580 2594 2565 2565 0 -14.33(-0.56%)
Dec 07, 2022 2537 2594 2508 2580 0 -71.65(-2.70%)
Dec 06, 2022 2580 2651 2565 2651 0 +71.65(+2.78%)
Dec 05, 2022 2580 2580 2580 2580 0 -85.98(-3.23%)
Dec 02, 2022 2637 2666 2594 2666 0 +28.66(+1.09%)
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.