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 (%)
Oct 31, 2018 1583 1596 1556 1575 0 -17.73(-1.11%)
Oct 30, 2018 1590 1604 1570 1592 0 +8.77(+0.55%)
Oct 29, 2018 1574 1601 1562 1584 0 +16.59(+1.06%)
Oct 26, 2018 1595 1606 1551 1567 0 -44.55(-2.76%)
Oct 25, 2018 1619 1619 1612 1612 0 -0.01(-0.00%)
Oct 24, 2018 1589 1627 1576 1612 0 +30.14(+1.91%)
Oct 23, 2018 1591 1604 1571 1581 0 -8.89(-0.56%)
Oct 22, 2018 1599 1605 1582 1590 0 -5.51(-0.35%)
Oct 19, 2018 1571 1606 1569 1596 0 +26.49(+1.69%)
Oct 18, 2018 1574 1583 1560 1569 0 -3.73(-0.24%)
Oct 17, 2018 1571 1583 1557 1573 0 -2.87(-0.18%)
Oct 16, 2018 1558 1585 1550 1576 0 +20.45(+1.31%)
Oct 15, 2018 1547 1568 1543 1556 0 +9.50(+0.61%)
Oct 12, 2018 1546 1555 1525 1546 0 +1.50(+0.10%)
Oct 11, 2018 1579 1583 1538 1545 0 -30.97(-1.97%)
Oct 10, 2018 1582 1603 1570 1575 0 -12.58(-0.79%)
Oct 09, 2018 1582 1599 1574 1588 0 +8.12(+0.51%)
Oct 08, 2018 1569 1592 1561 1580 0 +21.55(+1.38%)
Oct 05, 2018 1536 1566 1532 1558 0 +24.47(+1.60%)
Oct 04, 2018 1520 1541 1507 1534 0 +9.32(+0.61%)
Oct 03, 2018 1544 1553 1512 1525 0 -15.50(-1.01%)
Oct 02, 2018 1527 1547 1524 1540 0 +19.96(+1.31%)
Oct 01, 2018 1523 1528 1509 1520 0 -4.46(-0.29%)
Sep 28, 2018 1506 1528 1503 1525 0 +21.07(+1.40%)
Sep 27, 2018 1489 1513 1486 1504 0 +15.36(+1.03%)
Sep 26, 2018 1505 1512 1486 1488 0 -13.49(-0.90%)
Sep 25, 2018 1518 1520 1494 1502 0 -19.33(-1.27%)
Sep 24, 2018 1533 1539 1517 1521 0 -14.12(-0.92%)
Sep 21, 2018 1523 1544 1516 1535 0 +10.53(+0.69%)
Sep 20, 2018 1522 1530 1506 1525 0 +2.42(+0.16%)
Sep 19, 2018 1556 1558 1514 1522 0 -31.40(-2.02%)
Sep 18, 2018 1551 1561 1541 1554 0 +0.94(+0.06%)
Sep 17, 2018 1548 1558 1538 1553 0 +6.51(+0.42%)
Sep 14, 2018 1549 1554 1532 1546 0 -7.02(-0.45%)
Sep 13, 2018 1545 1555 1533 1553 0 +7.68(+0.50%)
Sep 12, 2018 1547 1558 1537 1545 0 -1.10(-0.07%)
Sep 11, 2018 1554 1561 1541 1547 0 -8.43(-0.54%)
Sep 10, 2018 1551 1563 1543 1555 0 +11.48(+0.74%)
Sep 07, 2018 1554 1562 1537 1544 0 -22.65(-1.45%)
Sep 06, 2018 1555 1574 1548 1566 0 +9.98(+0.64%)
Sep 05, 2018 1535 1559 1531 1556 0 +21.59(+1.41%)
Sep 04, 2018 1531 1546 1525 1535 0 +4.25(+0.28%)
Aug 31, 2018 1530 1530 1530 1530 0 -5.21(-0.34%)
Aug 30, 2018 1541 1550 1528 1536 0 -3.71(-0.24%)
Aug 29, 2018 1536 1545 1527 1539 0 +8.21(+0.54%)
Aug 28, 2018 1534 1540 1525 1531 0 -4.32(-0.28%)
Aug 27, 2018 1545 1551 1526 1535 0 -7.37(-0.48%)
Aug 24, 2018 1539 1547 1527 1543 0 +5.34(+0.35%)
Aug 23, 2018 1538 1549 1530 1537 0 -1.08(-0.07%)
Aug 22, 2018 1553 1556 1530 1538 0 -13.94(-0.90%)
Aug 21, 2018 1562 1566 1545 1552 0 -12.35(-0.79%)
Aug 20, 2018 1570 1574 1557 1565 0 -4.13(-0.26%)
Aug 17, 2018 1561 1577 1554 1569 0 +3.87(+0.25%)
Aug 16, 2018 1546 1569 1540 1565 0 +19.28(+1.25%)
Aug 15, 2018 1538 1558 1531 1546 0 +10.86(+0.71%)
Aug 14, 2018 1530 1543 1526 1535 0 +4.58(+0.30%)
Aug 13, 2018 1532 1539 1520 1530 0 -3.09(-0.20%)
Aug 10, 2018 1545 1557 1531 1533 0 -11.53(-0.75%)
Aug 09, 2018 1535 1549 1527 1545 0 +5.75(+0.37%)
Aug 08, 2018 1542 1550 1527 1539 0 -15.18(-0.98%)
Aug 07, 2018 1557 1564 1539 1554 0 -4.75(-0.30%)
Aug 06, 2018 1558 1571 1552 1559 0 +1.42(+0.09%)
Aug 03, 2018 1541 1564 1532 1558 0 +17.92(+1.16%)
Aug 02, 2018 1528 1547 1518 1540 0 +8.16(+0.53%)
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.