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 31, 2020 1651 1667 1579 1596 0 -72.45(-4.34%)
Mar 30, 2020 1640 1693 1601 1668 0 +50.59(+3.13%)
Mar 27, 2020 1553 1677 1537 1618 0 +9.50(+0.59%)
Mar 26, 2020 1492 1632 1481 1608 0 +123.34(+8.31%)
Mar 25, 2020 1433 1550 1393 1485 0 +42.41(+2.94%)
Mar 24, 2020 1368 1464 1339 1442 0 +132.50(+10.12%)
Mar 23, 2020 1373 1399 1258 1310 0 -75.93(-5.48%)
Mar 20, 2020 1511 1536 1365 1386 0 -110.56(-7.39%)
Mar 19, 2020 1566 1604 1430 1496 0 -76.58(-4.87%)
Mar 18, 2020 1559 1639 1442 1573 0 -89.49(-5.38%)
Mar 17, 2020 1514 1703 1483 1662 0 +184.13(+12.46%)
Mar 16, 2020 1519 1634 1445 1478 0 -203.02(-12.08%)
Mar 13, 2020 1674 1704 1561 1681 0 +95.43(+6.02%)
Mar 12, 2020 1646 1705 1523 1586 0 -181.11(-10.25%)
Mar 11, 2020 1820 1832 1734 1767 0 -94.67(-5.09%)
Mar 10, 2020 1860 1892 1771 1862 0 +42.11(+2.31%)
Mar 09, 2020 1848 1904 1782 1819 0 -140.05(-7.15%)
Mar 06, 2020 1917 1969 1880 1960 0 -18.21(-0.92%)
Mar 05, 2020 1979 2010 1948 1978 0 -32.04(-1.59%)
Mar 04, 2020 1935 2015 1928 2010 0 +97.99(+5.13%)
Mar 03, 2020 1936 1984 1899 1912 0 -24.84(-1.28%)
Mar 02, 2020 1840 1941 1829 1937 0 +106.74(+5.83%)
Feb 28, 2020 1859 1871 1784 1830 0 -72.66(-3.82%)
Feb 27, 2020 1987 2002 1898 1903 0 -97.99(-4.90%)
Feb 26, 2020 2036 2051 1999 2001 0 -32.27(-1.59%)
Feb 25, 2020 2081 2088 2028 2033 0 -46.01(-2.21%)
Feb 24, 2020 2099 2117 2072 2079 0 -29.29(-1.39%)
Feb 21, 2020 2108 2131 2097 2108 0 -3.33(-0.16%)
Feb 20, 2020 2098 2124 2084 2111 0 +3.11(+0.15%)
Feb 19, 2020 2125 2133 2103 2108 0 -17.27(-0.81%)
Feb 18, 2020 2114 2133 2106 2126 0 +17.20(+0.82%)
Feb 14, 2020 2104 2117 2090 2108 0 +6.83(+0.32%)
Feb 13, 2020 2087 2110 2079 2102 0 +15.93(+0.76%)
Feb 12, 2020 2080 2096 2070 2086 0 +1.22(+0.06%)
Feb 11, 2020 2083 2097 2076 2084 0 +6.71(+0.32%)
Feb 10, 2020 2076 2084 2062 2078 0 +4.67(+0.23%)
Feb 07, 2020 2084 2091 2067 2073 0 -9.18(-0.44%)
Feb 06, 2020 2089 2101 2075 2082 0 -7.87(-0.38%)
Feb 05, 2020 2087 2104 2073 2090 0 +6.25(+0.30%)
Feb 04, 2020 2105 2117 2079 2084 0 -20.90(-0.99%)
Feb 03, 2020 2101 2112 2090 2105 0 +11.78(+0.56%)
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%)
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.