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 (%)
May 31, 2018 1462 1476 1451 1465 0 -1.37(-0.09%)
May 30, 2018 1452 1471 1444 1466 0 +12.15(+0.84%)
May 29, 2018 1454 1467 1444 1454 0 -4.88(-0.33%)
May 28, 2018 1459 1459 1459 1459 0 -0.03(-0.00%)
May 25, 2018 1455 1466 1450 1459 0 +4.74(+0.33%)
May 24, 2018 1444 1458 1438 1454 0 +8.35(+0.58%)
May 23, 2018 1438 1453 1430 1446 0 +9.02(+0.63%)
May 22, 2018 1431 1445 1426 1437 0 +6.73(+0.47%)
May 21, 2018 1429 1437 1417 1430 0 +7.78(+0.55%)
May 18, 2018 1428 1436 1411 1422 0 -7.07(-0.49%)
May 17, 2018 1442 1447 1424 1429 0 -10.68(-0.74%)
May 16, 2018 1451 1456 1431 1440 0 -9.98(-0.69%)
May 15, 2018 1452 1461 1438 1450 0 -9.65(-0.66%)
May 14, 2018 1470 1475 1451 1460 0 -8.56(-0.58%)
May 11, 2018 1468 1478 1459 1468 0 +2.52(+0.17%)
May 10, 2018 1452 1468 1445 1466 0 +23.16(+1.61%)
May 09, 2018 1450 1456 1432 1443 0 -6.53(-0.45%)
May 08, 2018 1483 1486 1443 1449 0 -39.99(-2.69%)
May 07, 2018 1502 1509 1484 1489 0 -12.91(-0.86%)
May 04, 2018 1498 1515 1492 1502 0 +5.26(+0.35%)
May 03, 2018 1494 1508 1473 1497 0 +2.19(+0.15%)
May 02, 2018 1492 1506 1482 1495 0 -1.51(-0.10%)
May 01, 2018 1503 1507 1490 1496 0 -8.15(-0.54%)
Apr 30, 2018 1515 1521 1502 1504 0 -6.50(-0.43%)
Apr 27, 2018 1493 1519 1491 1511 0 +16.39(+1.10%)
Apr 26, 2018 1483 1499 1474 1494 0 +12.22(+0.82%)
Apr 25, 2018 1476 1490 1465 1482 0 +2.24(+0.15%)
Apr 24, 2018 1475 1494 1465 1480 0 +9.11(+0.62%)
Apr 23, 2018 1471 1482 1462 1471 0 +2.00(+0.14%)
Apr 20, 2018 1484 1487 1463 1469 0 -14.48(-0.98%)
Apr 19, 2018 1480 1490 1469 1483 0 +0.07(+0.00%)
Apr 18, 2018 1490 1504 1481 1483 0 -3.25(-0.22%)
Apr 17, 2018 1472 1493 1465 1486 0 +16.73(+1.14%)
Apr 16, 2018 1454 1474 1447 1470 0 +20.62(+1.42%)
Apr 13, 2018 1444 1458 1440 1449 0 +7.93(+0.55%)
Apr 12, 2018 1462 1466 1436 1441 0 -17.65(-1.21%)
Apr 11, 2018 1457 1468 1450 1459 0 -0.98(-0.07%)
Apr 10, 2018 1472 1477 1452 1460 0 -10.64(-0.72%)
Apr 09, 2018 1473 1487 1462 1470 0 -3.03(-0.21%)
Apr 06, 2018 1487 1494 1469 1473 0 -15.09(-1.01%)
Apr 05, 2018 1480 1495 1461 1489 0 +10.61(+0.72%)
Apr 04, 2018 1473 1485 1459 1478 0 +1.18(+0.08%)
Apr 03, 2018 1472 1485 1462 1477 0 +5.75(+0.39%)
Apr 02, 2018 1485 1495 1460 1471 0 -11.42(-0.77%)
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%)
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.