Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 -28.66 (-0.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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, 2024 2766 2780 2766 2766 0 -14.33(-0.52%)
Jan 30, 2024 2709 2780 2694 2780 0 +57.32(+2.11%)
Jan 29, 2024 2694 2752 2694 2723 0 +14.33(+0.53%)
Jan 26, 2024 2809 2809 2666 2709 0 +28.67(+1.07%)
Jan 25, 2024 2723 2723 2680 2680 0 -43.00(-1.58%)
Jan 24, 2024 2737 2737 2723 2723 0 +0.00(+0.00%)
Jan 23, 2024 2766 2766 2723 2723 0 -42.99(-1.55%)
Jan 22, 2024 2752 2766 2752 2766 0 +57.32(+2.12%)
Jan 19, 2024 2723 2737 2709 2709 0 +0.00(+0.00%)
Jan 18, 2024 2752 2766 2694 2709 0 +43.00(+1.61%)
Jan 17, 2024 2666 2694 2666 2666 0 +0.00(+0.00%)
Jan 16, 2024 2694 2694 2651 2666 0 -43.00(-1.59%)
Jan 15, 2024 2709 2709 2709 2709 0 +28.67(+1.07%)
Jan 12, 2024 2680 2709 2651 2680 0 +0.00(+0.00%)
Jan 11, 2024 2694 2709 2666 2680 0 -14.33(-0.53%)
Jan 10, 2024 2752 2752 2694 2694 0 -28.67(-1.05%)
Jan 09, 2024 2766 2794 2723 2723 0 -14.33(-0.52%)
Jan 08, 2024 2766 2866 2737 2737 0 -57.32(-2.05%)
Jan 05, 2024 2766 2809 2752 2794 0 -14.33(-0.51%)
Jan 04, 2024 2837 2866 2608 2809 0 +128.98(+4.81%)
Jan 03, 2024 2852 2852 2623 2680 0 +28.66(+1.08%)
Jan 02, 2024 2723 2723 2651 2651 0 -14.33(-0.54%)
Dec 29, 2023 2666 2666 2666 2666 0 -28.66(-1.06%)
Dec 28, 2023 2694 2694 2666 2694 0 +57.32(+2.17%)
Dec 27, 2023 2752 2752 2637 2637 0 -100.32(-3.67%)
Dec 22, 2023 2737 2737 2737 2737 0 -100.31(-3.54%)
Dec 21, 2023 2837 2866 2766 2837 0 +28.66(+1.02%)
Dec 20, 2023 2766 2966 2766 2809 0 -300.95(-9.68%)
Dec 19, 2023 3124 3124 3052 3110 0 -14.33(-0.46%)
Dec 18, 2023 2981 3124 2981 3124 0 +157.64(+5.31%)
Dec 15, 2023 2952 3024 2952 2966 0 +14.33(+0.49%)
Dec 14, 2023 2938 2995 2909 2952 0 +0.00(+0.00%)
Dec 13, 2023 2995 2995 2938 2952 0 -42.99(-1.44%)
Dec 12, 2023 2995 2995 2909 2995 0 +14.33(+0.48%)
Dec 11, 2023 2895 2981 2895 2981 0 +85.99(+2.97%)
Dec 08, 2023 2823 3024 2823 2895 0 +57.32(+2.02%)
Dec 07, 2023 2580 2837 2580 2837 0 +257.95(+10.00%)
Dec 06, 2023 2565 2580 2537 2580 0 +0.00(+0.00%)
Dec 05, 2023 2680 2680 2479 2580 0 -28.66(-1.10%)
Dec 04, 2023 2580 2723 2580 2608 0 -57.32(-2.15%)
Dec 01, 2023 2680 2680 2666 2666 0 +0.00(+0.00%)
Nov 30, 2023 2752 2752 2666 2666 0 -100.32(-3.63%)
Nov 29, 2023 2723 2766 2651 2766 0 +42.99(+1.58%)
Nov 28, 2023 2752 2752 2723 2723 0 -14.33(-0.52%)
Nov 27, 2023 2737 2737 2737 2737 0 +0.00(+0.00%)
Nov 24, 2023 2752 2752 2737 2737 0 -14.33(-0.52%)
Nov 23, 2023 2680 2809 2680 2752 0 +85.99(+3.23%)
Nov 22, 2023 2809 2809 2666 2666 0 -128.98(-4.62%)
Nov 21, 2023 2709 2794 2709 2794 0 +71.65(+2.63%)
Nov 20, 2023 2837 2837 2723 2723 0 -71.65(-2.56%)
Nov 17, 2023 2823 2837 2794 2794 0 +57.32(+2.09%)
Nov 16, 2023 2737 2737 2737 2737 0 -71.65(-2.55%)
Nov 14, 2023 2809 2809 2809 2809 0 +0.00(+0.00%)
Nov 13, 2023 2752 2809 2709 2809 0 +57.32(+2.08%)
Nov 10, 2023 2794 2794 2752 2752 0 -28.66(-1.03%)
Nov 09, 2023 2709 2809 2709 2780 0 +0.00(+0.00%)
Nov 08, 2023 2780 2794 2694 2780 0 -14.33(-0.51%)
Nov 07, 2023 2780 2794 2737 2794 0 +14.33(+0.52%)
Nov 06, 2023 2608 2780 2608 2780 0 +214.96(+8.38%)
Nov 03, 2023 2551 2565 2537 2565 0 +85.99(+3.47%)
Nov 02, 2023 2522 2522 2479 2479 0 -85.99(-3.35%)
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.