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: 11:52 AM EDT, May 16, 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 30, 2021 2852 2852 2852 2852 0 +85.98(+3.11%)
Jun 29, 2021 2723 2794 2709 2766 0 +28.66(+1.05%)
Jun 28, 2021 2938 2938 2694 2737 0 -114.64(-4.02%)
Jun 25, 2021 2909 2909 2823 2852 0 -14.33(-0.50%)
Jun 24, 2021 2866 2866 2823 2866 0 +14.33(+0.50%)
Jun 23, 2021 2880 2909 2837 2852 0 -14.33(-0.50%)
Jun 22, 2021 2866 2866 2823 2866 0 +42.99(+1.52%)
Jun 21, 2021 2852 2866 2794 2823 0 +28.66(+1.03%)
Jun 18, 2021 2895 2895 2752 2794 0 -42.99(-1.52%)
Jun 17, 2021 2866 2880 2823 2837 0 -14.33(-0.50%)
Jun 16, 2021 2866 2866 2809 2852 0 +0.00(+0.00%)
Jun 15, 2021 2981 2981 2809 2852 0 +0.00(+0.00%)
Jun 14, 2021 2909 2909 2823 2852 0 +57.32(+2.05%)
Jun 11, 2021 2866 2895 2766 2794 0 -42.99(-1.52%)
Jun 10, 2021 3009 3009 2837 2837 0 -171.97(-5.71%)
Jun 09, 2021 3052 3052 2938 3009 0 +100.31(+3.45%)
Jun 08, 2021 2909 2952 2880 2909 0 +28.67(+1.00%)
Jun 07, 2021 2852 2895 2823 2880 0 +85.98(+3.08%)
Jun 04, 2021 2794 2852 2766 2794 0 +14.33(+0.52%)
Jun 03, 2021 2780 2794 2694 2780 0 +171.97(+6.59%)
Jun 02, 2021 2623 2623 2580 2608 0 +14.33(+0.55%)
Jun 01, 2021 2651 2651 2580 2594 0 +0.00(+0.00%)
May 31, 2021 2565 2651 2479 2594 0 +300.95(+13.13%)
May 28, 2021 2293 2365 2264 2293 0 -71.66(-3.03%)
May 27, 2021 2379 2379 2279 2365 0 +0.00(+0.00%)
May 26, 2021 2365 2365 2336 2365 0 +14.33(+0.61%)
May 25, 2021 2479 2479 2322 2350 0 -57.32(-2.38%)
May 21, 2021 2408 2408 2408 2408 0 -57.32(-2.33%)
May 20, 2021 2422 2479 2422 2465 0 +57.32(+2.38%)
May 19, 2021 2436 2451 2393 2408 0 -28.66(-1.18%)
May 18, 2021 2451 2508 2379 2436 0 -28.66(-1.16%)
May 17, 2021 2551 2551 2465 2465 0 -85.99(-3.37%)
May 14, 2021 2494 2580 2494 2551 0 +85.99(+3.49%)
May 13, 2021 2465 2508 2393 2465 0 +0.00(+0.00%)
May 12, 2021 2637 2637 2422 2465 0 -157.64(-6.01%)
May 11, 2021 2637 2637 2580 2623 0 -14.33(-0.54%)
May 10, 2021 2651 2723 2623 2637 0 +42.99(+1.66%)
May 07, 2021 2723 2723 2580 2594 0 -100.31(-3.72%)
May 06, 2021 2723 2752 2651 2694 0 +0.00(+0.00%)
May 05, 2021 2737 2737 2694 2694 0 -57.33(-2.08%)
May 04, 2021 2766 2766 2694 2752 0 +14.33(+0.52%)
May 03, 2021 2780 2780 2723 2737 0 +0.00(+0.00%)
Apr 30, 2021 2737 2737 2680 2737 0 +14.33(+0.53%)
Apr 29, 2021 2766 2766 2694 2723 0 +28.67(+1.06%)
Apr 28, 2021 2666 2723 2608 2694 0 +42.99(+1.62%)
Apr 27, 2021 2752 2752 2551 2651 0 -85.99(-3.14%)
Apr 26, 2021 2809 2823 2666 2737 0 +14.33(+0.53%)
Apr 23, 2021 2393 3009 2350 2723 0 +343.94(+14.46%)
Apr 22, 2021 2350 2393 2322 2379 0 +71.65(+3.11%)
Apr 21, 2021 2264 2408 2264 2307 0 -28.66(-1.23%)
Apr 20, 2021 2408 2408 2336 2336 0 -57.32(-2.40%)
Apr 19, 2021 2350 2422 2350 2393 0 +42.99(+1.83%)
Apr 16, 2021 2350 2408 2350 2350 0 +0.00(+0.00%)
Apr 15, 2021 2279 2422 2279 2350 0 -57.32(-2.38%)
Apr 14, 2021 2121 2408 2121 2408 0 +257.95(+12.00%)
Apr 13, 2021 2264 2264 2107 2150 0 -14.33(-0.66%)
Apr 12, 2021 2164 2236 2150 2164 0 -28.66(-1.31%)
Apr 09, 2021 2178 2193 2107 2193 0 +28.66(+1.32%)
Apr 08, 2021 2193 2193 2078 2164 0 -14.33(-0.66%)
Apr 07, 2021 2250 2250 2178 2178 0 -57.32(-2.56%)
Apr 06, 2021 2250 2365 2150 2236 0 -42.99(-1.89%)
Apr 05, 2021 2293 2322 2236 2279 0 +28.66(+1.27%)
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.