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 (%)
Aug 31, 2023 2866 2866 2837 2852 0 +0.00(+0.00%)
Aug 30, 2023 2866 2866 2823 2852 0 +42.99(+1.53%)
Aug 29, 2023 2780 2852 2780 2809 0 -100.32(-3.45%)
Aug 28, 2023 2780 2909 2766 2909 0 +85.99(+3.05%)
Aug 25, 2023 2852 2866 2823 2823 0 +57.32(+2.07%)
Aug 24, 2023 2823 2823 2766 2766 0 -114.64(-3.98%)
Aug 23, 2023 2880 2981 2852 2880 0 +0.00(+0.00%)
Aug 22, 2023 2866 2923 2866 2880 0 -14.33(-0.50%)
Aug 21, 2023 3138 3138 2895 2895 0 -257.96(-8.18%)
Aug 18, 2023 2938 3181 2938 3153 0 +358.27(+12.82%)
Aug 17, 2023 2723 2794 2723 2794 0 +28.66(+1.04%)
Aug 16, 2023 2880 2880 2766 2766 0 -128.97(-4.46%)
Aug 15, 2023 2737 2952 2737 2895 0 -28.67(-0.98%)
Aug 14, 2023 2938 2981 2880 2923 0 -57.32(-1.92%)
Aug 11, 2023 2809 2981 2794 2981 0 +42.99(+1.46%)
Aug 10, 2023 2866 2966 2866 2938 0 +57.33(+1.99%)
Aug 09, 2023 2938 2938 2880 2880 0 -57.33(-1.95%)
Aug 08, 2023 2866 2938 2866 2938 0 +100.32(+3.54%)
Aug 04, 2023 2837 2837 2837 2837 0 -85.99(-2.94%)
Aug 03, 2023 2866 2923 2837 2923 0 +57.33(+2.00%)
Aug 02, 2023 2794 2895 2794 2866 0 +28.66(+1.01%)
Aug 01, 2023 2866 2923 2837 2837 0 -100.32(-3.41%)
Jul 31, 2023 2852 2938 2837 2938 0 +143.31(+5.13%)
Jul 28, 2023 2723 2866 2723 2794 0 -42.99(-1.52%)
Jul 27, 2023 2852 2866 2766 2837 0 +42.99(+1.54%)
Jul 26, 2023 2651 2794 2637 2794 0 +243.62(+9.55%)
Jul 25, 2023 2565 2565 2551 2551 0 -14.33(-0.56%)
Jul 24, 2023 2537 2580 2537 2565 0 +0.00(+0.00%)
Jul 21, 2023 2479 2651 2479 2565 0 -71.65(-2.72%)
Jul 20, 2023 2623 2637 2551 2637 0 +28.66(+1.10%)
Jul 19, 2023 2580 2608 2551 2608 0 +42.99(+1.68%)
Jul 18, 2023 2508 2580 2508 2565 0 +85.99(+3.47%)
Jul 17, 2023 2508 2580 2479 2479 0 -100.32(-3.89%)
Jul 14, 2023 2451 2580 2451 2580 0 +100.32(+4.05%)
Jul 13, 2023 2508 2508 2465 2479 0 -57.33(-2.26%)
Jul 12, 2023 2522 2565 2508 2537 0 -14.33(-0.56%)
Jul 11, 2023 2522 2551 2522 2551 0 +0.00(+0.00%)
Jul 10, 2023 2594 2594 2537 2551 0 -57.32(-2.20%)
Jul 07, 2023 2637 2637 2594 2608 0 -42.99(-1.62%)
Jul 06, 2023 2637 2651 2580 2651 0 +14.33(+0.54%)
Jul 05, 2023 2565 2637 2565 2637 0 +57.32(+2.22%)
Jul 04, 2023 2451 2594 2451 2580 0 +157.64(+6.51%)
Jun 30, 2023 2422 2422 2422 2422 0 +42.99(+1.81%)
Jun 29, 2023 2365 2436 2365 2379 0 -14.33(-0.60%)
Jun 28, 2023 2436 2436 2365 2393 0 -57.32(-2.34%)
Jun 27, 2023 2408 2451 2365 2451 0 +42.99(+1.79%)
Jun 26, 2023 2365 2436 2365 2408 0 -28.66(-1.18%)
Jun 23, 2023 2393 2436 2379 2436 0 -14.33(-0.58%)
Jun 22, 2023 2393 2465 2393 2451 0 +28.66(+1.18%)
Jun 21, 2023 2436 2479 2379 2422 0 -42.99(-1.74%)
Jun 20, 2023 2479 2522 2393 2465 0 +14.33(+0.58%)
Jun 19, 2023 2379 2451 2379 2451 0 -28.66(-1.16%)
Jun 16, 2023 2479 2494 2479 2479 0 +0.00(+0.00%)
Jun 15, 2023 2465 2479 2465 2479 0 +14.33(+0.58%)
Jun 14, 2023 2465 2465 2465 2465 0 +57.32(+2.38%)
Jun 13, 2023 2494 2522 2408 2408 0 -100.32(-4.00%)
Jun 12, 2023 2580 2580 2508 2508 0 -42.99(-1.69%)
Jun 09, 2023 2551 2551 2551 2551 0 +14.33(+0.56%)
Jun 08, 2023 2365 2537 2365 2537 0 +28.66(+1.14%)
Jun 07, 2023 2522 2522 2408 2508 0 -28.66(-1.13%)
Jun 06, 2023 2451 2594 2451 2537 0 -57.32(-2.21%)
Jun 05, 2023 2580 2594 2565 2594 0 +71.65(+2.84%)
Jun 02, 2023 2494 2565 2494 2522 0 -14.33(-0.56%)
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.