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 (%)
Mar 29, 2018 1482 1482 1482 1482 0 +2.75(+0.19%)
Mar 28, 2018 1478 1493 1467 1480 0 -2.80(-0.19%)
Mar 27, 2018 1465 1500 1456 1482 0 +19.63(+1.34%)
Mar 26, 2018 1450 1467 1443 1463 0 +18.73(+1.30%)
Mar 23, 2018 1466 1479 1441 1444 0 -19.42(-1.33%)
Mar 22, 2018 1459 1489 1456 1464 0 +3.13(+0.21%)
Mar 21, 2018 1465 1480 1454 1460 0 -3.48(-0.24%)
Mar 20, 2018 1470 1480 1457 1464 0 -6.58(-0.45%)
Mar 19, 2018 1479 1488 1460 1470 0 -12.07(-0.81%)
Mar 16, 2018 1472 1488 1465 1483 0 +10.10(+0.69%)
Mar 15, 2018 1478 1495 1462 1472 0 -5.84(-0.40%)
Mar 14, 2018 1471 1488 1464 1478 0 +8.89(+0.61%)
Mar 13, 2018 1469 1477 1460 1469 0 +1.20(+0.08%)
Mar 12, 2018 1461 1475 1456 1468 0 +8.13(+0.56%)
Mar 09, 2018 1455 1464 1445 1460 0 +6.89(+0.47%)
Mar 08, 2018 1449 1462 1441 1453 0 +3.91(+0.27%)
Mar 07, 2018 1449 1453 1441 1449 0 -11.72(-0.80%)
Mar 06, 2018 1480 1484 1454 1461 0 -19.64(-1.33%)
Mar 05, 2018 1455 1487 1448 1481 0 +24.19(+1.66%)
Mar 02, 2018 1457 1475 1438 1456 0 -1.98(-0.14%)
Mar 01, 2018 1460 1483 1445 1458 0 -1.38(-0.09%)
Feb 28, 2018 1476 1483 1457 1460 0 -11.92(-0.81%)
Feb 27, 2018 1496 1508 1468 1472 0 -22.09(-1.48%)
Feb 26, 2018 1504 1509 1486 1494 0 -6.65(-0.44%)
Feb 23, 2018 1466 1504 1460 1500 0 +41.07(+2.81%)
Feb 22, 2018 1461 1466 1455 1459 0 +3.69(+0.25%)
Feb 21, 2018 1476 1492 1453 1456 0 -18.15(-1.23%)
Feb 20, 2018 1485 1494 1463 1474 0 -15.49(-1.04%)
Feb 16, 2018 1489 1489 1489 1489 0 +6.12(+0.41%)
Feb 15, 2018 1465 1485 1453 1483 0 +29.16(+2.01%)
Feb 14, 2018 1459 1470 1445 1454 0 -14.80(-1.01%)
Feb 13, 2018 1463 1476 1451 1469 0 +5.09(+0.35%)
Feb 12, 2018 1454 1472 1439 1464 0 +11.89(+0.82%)
Feb 09, 2018 1430 1465 1419 1452 0 +26.59(+1.87%)
Feb 08, 2018 1437 1456 1420 1425 0 -14.86(-1.03%)
Feb 07, 2018 1444 1464 1433 1440 0 -6.63(-0.46%)
Feb 06, 2018 1445 1460 1413 1447 0 -21.62(-1.47%)
Feb 05, 2018 1485 1494 1459 1468 0 -17.97(-1.21%)
Feb 02, 2018 1491 1504 1480 1486 0 -12.96(-0.86%)
Feb 01, 2018 1517 1524 1491 1499 0 -18.89(-1.24%)
Jan 31, 2018 1507 1522 1494 1518 0 +14.85(+0.99%)
Jan 30, 2018 1496 1513 1490 1503 0 +5.05(+0.34%)
Jan 29, 2018 1509 1516 1492 1498 0 -14.56(-0.96%)
Jan 26, 2018 1524 1530 1499 1513 0 -8.80(-0.58%)
Jan 25, 2018 1501 1527 1498 1522 0 +21.62(+1.44%)
Jan 24, 2018 1504 1513 1491 1500 0 -1.97(-0.13%)
Jan 23, 2018 1492 1514 1485 1502 0 +9.54(+0.64%)
Jan 22, 2018 1501 1513 1486 1492 0 +5.44(+0.37%)
Jan 19, 2018 1490 1500 1477 1487 0 +0.24(+0.02%)
Jan 18, 2018 1497 1503 1476 1487 0 -6.26(-0.42%)
Jan 17, 2018 1489 1501 1481 1493 0 +9.43(+0.64%)
Jan 16, 2018 1492 1500 1474 1484 0 -3.26(-0.22%)
Jan 15, 2018 1487 1487 1487 1487 0 -0.05(-0.00%)
Jan 12, 2018 1494 1504 1479 1487 0 -11.08(-0.74%)
Jan 11, 2018 1504 1515 1489 1498 0 -5.40(-0.36%)
Jan 10, 2018 1516 1520 1497 1503 0 -19.06(-1.25%)
Jan 09, 2018 1538 1542 1518 1522 0 -17.88(-1.16%)
Jan 08, 2018 1528 1545 1522 1540 0 +14.41(+0.94%)
Jan 05, 2018 1531 1540 1516 1526 0 +0.46(+0.03%)
Jan 04, 2018 1534 1546 1522 1525 0 -9.35(-0.61%)
Jan 03, 2018 1539 1554 1527 1535 0 -17.05(-1.10%)
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.