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 UNCHANGED
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 (%)
Jun 28, 2019 1798 1822 1794 1813 0 +15.52(+0.86%)
Jun 27, 2019 1796 1807 1782 1797 0 +3.82(+0.21%)
Jun 26, 2019 1827 1832 1791 1794 0 -36.98(-2.02%)
Jun 25, 2019 1842 1847 1825 1830 0 -11.89(-0.65%)
Jun 24, 2019 1849 1857 1831 1842 0 -2.58(-0.14%)
Jun 21, 2019 1836 1852 1818 1845 0 +7.50(+0.41%)
Jun 20, 2019 1833 1848 1815 1837 0 +13.06(+0.72%)
Jun 19, 2019 1800 1834 1796 1824 0 +18.03(+1.00%)
Jun 18, 2019 1818 1824 1792 1806 0 -0.09(-0.00%)
Jun 17, 2019 1817 1826 1793 1806 0 -8.48(-0.47%)
Jun 14, 2019 1805 1824 1797 1815 0 +11.44(+0.63%)
Jun 13, 2019 1802 1812 1789 1803 0 +4.42(+0.25%)
Jun 12, 2019 1788 1809 1781 1799 0 +18.67(+1.05%)
Jun 11, 2019 1790 1798 1768 1780 0 -10.35(-0.58%)
Jun 10, 2019 1800 1803 1780 1791 0 -12.17(-0.68%)
Jun 07, 2019 1826 1840 1801 1803 0 -14.19(-0.78%)
Jun 06, 2019 1811 1825 1799 1817 0 +7.27(+0.40%)
Jun 05, 2019 1779 1818 1771 1810 0 +35.76(+2.02%)
Jun 04, 2019 1769 1778 1738 1774 0 +6.31(+0.36%)
Jun 03, 2019 1753 1771 1742 1768 0 +22.59(+1.29%)
May 31, 2019 1735 1752 1727 1745 0 +13.62(+0.79%)
May 30, 2019 1737 1752 1724 1732 0 -3.00(-0.17%)
May 29, 2019 1760 1766 1728 1735 0 -20.98(-1.20%)
May 28, 2019 1790 1792 1751 1756 0 -30.10(-1.69%)
May 24, 2019 1791 1802 1781 1786 0 -2.42(-0.14%)
May 23, 2019 1777 1793 1770 1788 0 +10.85(+0.61%)
May 22, 2019 1772 1783 1762 1777 0 +8.56(+0.48%)
May 21, 2019 1762 1783 1755 1769 0 +8.40(+0.48%)
May 20, 2019 1756 1770 1748 1760 0 +7.16(+0.41%)
May 17, 2019 1737 1763 1733 1753 0 +2.05(+0.12%)
May 16, 2019 1742 1762 1733 1751 0 +5.70(+0.33%)
May 15, 2019 1750 1760 1739 1745 0 -5.23(-0.30%)
May 14, 2019 1763 1770 1745 1751 0 -12.77(-0.72%)
May 13, 2019 1741 1769 1735 1763 0 +15.00(+0.86%)
May 10, 2019 1719 1752 1711 1748 0 +27.20(+1.58%)
May 09, 2019 1721 1732 1706 1721 0 -3.85(-0.22%)
May 08, 2019 1749 1754 1720 1725 0 -25.44(-1.45%)
May 07, 2019 1751 1761 1739 1750 0 -3.11(-0.18%)
May 06, 2019 1761 1770 1745 1754 0 -10.62(-0.60%)
May 03, 2019 1749 1772 1744 1764 0 +15.91(+0.91%)
May 02, 2019 1750 1764 1731 1748 0 -4.12(-0.24%)
May 01, 2019 1762 1776 1747 1752 0 -22.18(-1.25%)
Apr 30, 2019 1747 1777 1741 1775 0 +27.28(+1.56%)
Apr 29, 2019 1756 1761 1739 1747 0 -9.80(-0.56%)
Apr 26, 2019 1765 1776 1754 1757 0 +0.67(+0.04%)
Apr 25, 2019 1742 1767 1735 1756 0 +7.18(+0.41%)
Apr 24, 2019 1745 1760 1735 1749 0 +6.70(+0.38%)
Apr 23, 2019 1735 1750 1725 1743 0 +11.13(+0.64%)
Apr 22, 2019 1733 1739 1722 1731 0 -1.76(-0.10%)
Apr 18, 2019 1735 1750 1727 1733 0 -1.24(-0.07%)
Apr 17, 2019 1744 1750 1726 1734 0 -7.70(-0.44%)
Apr 16, 2019 1762 1773 1737 1742 0 -23.80(-1.35%)
Apr 15, 2019 1769 1778 1758 1766 0 -0.26(-0.01%)
Apr 12, 2019 1752 1773 1738 1766 0 +8.13(+0.46%)
Apr 11, 2019 1750 1762 1743 1758 0 +8.00(+0.46%)
Apr 10, 2019 1760 1772 1745 1750 0 -4.37(-0.25%)
Apr 09, 2019 1750 1761 1741 1754 0 +1.60(+0.09%)
Apr 08, 2019 1764 1767 1745 1753 0 -12.99(-0.74%)
Apr 05, 2019 1753 1770 1744 1766 0 +17.08(+0.98%)
Apr 04, 2019 1762 1765 1737 1749 0 -7.33(-0.42%)
Apr 03, 2019 1758 1768 1743 1756 0 -1.30(-0.07%)
Apr 02, 2019 1761 1767 1743 1757 0 +0.25(+0.01%)
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.