Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,081.10 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 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 (%)
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%)
Apr 01, 2021 2250 2250 2250 2250 0 -28.66(-1.26%)
Mar 31, 2021 2250 2279 2164 2279 0 +42.99(+1.92%)
Mar 30, 2021 2422 2422 2221 2236 0 -14.33(-0.64%)
Mar 29, 2021 2293 2336 2164 2250 0 -42.99(-1.87%)
Mar 26, 2021 2279 2293 2221 2293 0 +42.99(+1.91%)
Mar 25, 2021 2264 2264 2193 2250 0 +42.99(+1.95%)
Mar 24, 2021 2178 2207 2178 2207 0 +42.99(+1.99%)
Mar 23, 2021 2250 2250 2164 2164 0 -100.31(-4.43%)
Mar 22, 2021 2365 2365 2264 2264 0 -157.64(-6.51%)
Mar 19, 2021 2436 2436 2379 2422 0 +0.00(+0.00%)
Mar 18, 2021 2422 2451 2408 2422 0 +0.00(+0.00%)
Mar 17, 2021 2379 2551 2379 2422 0 +57.32(+2.42%)
Mar 16, 2021 2580 2580 2293 2365 0 +42.99(+1.85%)
Mar 15, 2021 2580 2580 2293 2322 0 -100.31(-4.14%)
Mar 12, 2021 2006 2580 1992 2422 0 +472.91(+24.26%)
Mar 11, 2021 1978 1978 1949 1949 0 +14.33(+0.74%)
Mar 10, 2021 1935 1935 1906 1935 0 +14.33(+0.75%)
Mar 09, 2021 1892 1935 1892 1920 0 -57.32(-2.90%)
Mar 08, 2021 2006 2006 1892 1978 0 +171.97(+9.52%)
Mar 05, 2021 1863 1935 1791 1806 0 -42.99(-2.33%)
Mar 04, 2021 1806 1863 1791 1849 0 +14.33(+0.78%)
Mar 03, 2021 1834 1834 1791 1834 0 +42.99(+2.40%)
Mar 02, 2021 1734 1791 1705 1791 0 +71.65(+4.17%)
Mar 01, 2021 1763 1820 1720 1720 0 -85.98(-4.76%)
Feb 26, 2021 1834 1863 1791 1806 0 -57.32(-3.08%)
Feb 25, 2021 1892 1892 1863 1863 0 -43.00(-2.26%)
Feb 24, 2021 1892 1906 1734 1906 0 +28.67(+1.53%)
Feb 23, 2021 1834 1935 1834 1877 0 +71.65(+3.97%)
Feb 22, 2021 1863 1877 1806 1806 0 -57.32(-3.08%)
Feb 19, 2021 1949 1949 1834 1863 0 -114.65(-5.80%)
Feb 18, 2021 1763 1978 1763 1978 0 +286.62(+16.95%)
Feb 17, 2021 1791 1820 1691 1691 0 -71.66(-4.07%)
Feb 16, 2021 1863 1863 1748 1763 0 +14.33(+0.82%)
Feb 12, 2021 1748 1748 1748 1748 0 -14.33(-0.81%)
Feb 11, 2021 1648 1791 1648 1763 0 +128.98(+7.89%)
Feb 10, 2021 1677 1677 1634 1634 0 -85.99(-5.00%)
Feb 09, 2021 1691 1720 1677 1720 0 +28.67(+1.70%)
Feb 08, 2021 1691 1791 1691 1691 0 -43.00(-2.48%)
Feb 05, 2021 1820 1820 1720 1734 0 +0.00(+0.00%)
Feb 04, 2021 1720 1820 1662 1734 0 +14.33(+0.83%)
Feb 03, 2021 1677 1791 1677 1720 0 +57.33(+3.45%)
Feb 02, 2021 1691 1720 1662 1662 0 -57.33(-3.33%)
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.