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 (%)
Feb 28, 2022 3181 3310 3167 3296 0 +143.30(+4.55%)
Feb 25, 2022 3210 3181 3138 3153 0 +14.33(+0.46%)
Feb 24, 2022 3181 3196 3009 3138 0 +0.00(+0.00%)
Feb 23, 2022 3153 3167 3110 3138 0 -28.66(-0.90%)
Feb 22, 2022 3239 3239 3052 3167 0 +157.64(+5.24%)
Feb 18, 2022 3009 3009 3009 3009 0 +100.31(+3.45%)
Feb 17, 2022 2909 2952 2909 2909 0 -28.66(-0.98%)
Feb 16, 2022 2866 2952 2866 2938 0 +71.66(+2.50%)
Feb 15, 2022 2923 2923 2866 2866 0 +0.00(+0.00%)
Feb 14, 2022 2981 2981 2866 2866 0 -14.33(-0.50%)
Feb 11, 2022 2895 2909 2866 2880 0 -57.33(-1.95%)
Feb 10, 2022 2995 2995 2923 2938 0 +57.33(+1.99%)
Feb 09, 2022 2866 2923 2837 2880 0 +14.33(+0.50%)
Feb 08, 2022 2895 2923 2852 2866 0 -14.33(-0.50%)
Feb 07, 2022 2866 2895 2837 2880 0 +28.66(+1.00%)
Feb 04, 2022 2880 2923 2852 2852 0 -28.66(-0.99%)
Feb 03, 2022 2952 2880 2880 2880 0 +14.33(+0.50%)
Feb 02, 2022 2823 2938 2823 2866 0 -57.33(-1.96%)
Feb 01, 2022 2852 2938 2852 2923 0 +71.66(+2.51%)
Jan 31, 2022 2823 2923 2823 2852 0 +28.66(+1.02%)
Jan 28, 2022 2823 2909 2737 2823 0 -57.32(-1.99%)
Jan 27, 2022 2909 2923 2823 2880 0 -43.00(-1.47%)
Jan 26, 2022 2909 2952 2895 2923 0 +43.00(+1.49%)
Jan 25, 2022 2895 2952 2866 2880 0 +14.33(+0.50%)
Jan 24, 2022 2995 2995 2737 2866 0 -14.33(-0.50%)
Jan 21, 2022 2737 2895 2666 2880 0 -71.66(-2.43%)
Jan 20, 2022 3009 3067 2938 2952 0 -28.66(-0.96%)
Jan 19, 2022 2880 3052 2880 2981 0 -14.33(-0.48%)
Jan 18, 2022 2995 3038 2966 2995 0 +0.00(+0.00%)
Jan 17, 2022 3067 3081 2952 2995 0 -85.98(-2.79%)
Jan 14, 2022 3024 3081 2938 3081 0 +71.65(+2.38%)
Jan 13, 2022 3052 3081 3009 3009 0 -42.99(-1.41%)
Jan 12, 2022 3038 3081 3024 3052 0 +28.66(+0.95%)
Jan 11, 2022 3024 3095 3009 3024 0 -14.33(-0.47%)
Jan 10, 2022 3052 3081 3038 3038 0 -14.33(-0.47%)
Jan 07, 2022 3024 3081 3024 3052 0 +0.00(+0.00%)
Jan 06, 2022 3110 3110 3038 3052 0 +0.00(+0.00%)
Jan 05, 2022 3052 3081 3024 3052 0 +14.33(+0.47%)
Jan 04, 2022 3167 3353 2952 3038 0 -100.32(-3.20%)
Dec 31, 2021 3138 3138 3138 3138 0 +71.66(+2.34%)
Dec 30, 2021 3181 3181 3038 3067 0 -28.66(-0.93%)
Dec 29, 2021 3196 3196 3067 3095 0 -85.99(-2.70%)
Dec 24, 2021 3181 3181 3181 3181 0 -57.32(-1.77%)
Dec 23, 2021 3052 3239 3052 3239 0 +71.65(+2.26%)
Dec 22, 2021 2952 3267 2952 3167 0 +186.30(+6.25%)
Dec 21, 2021 3124 3124 2952 2981 0 -57.32(-1.89%)
Dec 20, 2021 2938 3038 2852 3038 0 +100.31(+3.41%)
Dec 17, 2021 2952 3009 2794 2938 0 -71.65(-2.38%)
Dec 16, 2021 3210 3224 2995 3009 0 +71.65(+2.44%)
Dec 15, 2021 3067 3067 2766 2938 0 -85.98(-2.84%)
Dec 14, 2021 3138 3138 3024 3024 0 -85.99(-2.77%)
Dec 13, 2021 3124 3196 3081 3110 0 -28.66(-0.91%)
Dec 10, 2021 3239 3239 3081 3138 0 +14.33(+0.46%)
Dec 09, 2021 3224 3224 3124 3124 0 -100.31(-3.11%)
Dec 08, 2021 3382 3382 3224 3224 0 -100.32(-3.02%)
Dec 07, 2021 3325 3368 3296 3325 0 -28.66(-0.85%)
Dec 06, 2021 3325 3368 3267 3353 0 +85.99(+2.63%)
Dec 03, 2021 3454 3468 3224 3267 0 -57.33(-1.72%)
Dec 02, 2021 3239 3353 3239 3325 0 +57.33(+1.75%)
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.