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: 3:59 PM EDT, May 1, 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, 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%)
Mar 01, 2018 1460 1483 1445 1458 0 -1.38(-0.09%)
Feb 28, 2018 1476 1483 1457 1460 0 -11.92(-0.81%)
Feb 27, 2018 1496 1508 1468 1472 0 -22.09(-1.48%)
Feb 26, 2018 1504 1509 1486 1494 0 -6.65(-0.44%)
Feb 23, 2018 1466 1504 1460 1500 0 +41.07(+2.81%)
Feb 22, 2018 1461 1466 1455 1459 0 +3.69(+0.25%)
Feb 21, 2018 1476 1492 1453 1456 0 -18.15(-1.23%)
Feb 20, 2018 1485 1494 1463 1474 0 -15.49(-1.04%)
Feb 16, 2018 1489 1489 1489 1489 0 +6.12(+0.41%)
Feb 15, 2018 1465 1485 1453 1483 0 +29.16(+2.01%)
Feb 14, 2018 1459 1470 1445 1454 0 -14.80(-1.01%)
Feb 13, 2018 1463 1476 1451 1469 0 +5.09(+0.35%)
Feb 12, 2018 1454 1472 1439 1464 0 +11.89(+0.82%)
Feb 09, 2018 1430 1465 1419 1452 0 +26.59(+1.87%)
Feb 08, 2018 1437 1456 1420 1425 0 -14.86(-1.03%)
Feb 07, 2018 1444 1464 1433 1440 0 -6.63(-0.46%)
Feb 06, 2018 1445 1460 1413 1447 0 -21.62(-1.47%)
Feb 05, 2018 1485 1494 1459 1468 0 -17.97(-1.21%)
Feb 02, 2018 1491 1504 1480 1486 0 -12.96(-0.86%)
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.