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: 2:50 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2021 3540 3583 3210 3267 0 -243.63(-6.94%)
Nov 30, 2021 3540 3583 3468 3511 0 -57.32(-1.61%)
Nov 29, 2021 3540 3568 3468 3568 0 +42.99(+1.22%)
Nov 26, 2021 3583 3583 3439 3525 0 -128.97(-3.53%)
Nov 25, 2021 3583 3726 3583 3654 0 +85.98(+2.41%)
Nov 24, 2021 3554 3583 3554 3568 0 +0.00(+0.00%)
Nov 23, 2021 3626 3654 3554 3568 0 -57.32(-1.58%)
Nov 22, 2021 3654 3654 3583 3626 0 +42.99(+1.20%)
Nov 19, 2021 3640 3640 3540 3583 0 +28.66(+0.81%)
Nov 18, 2021 3583 3554 3554 3554 0 +114.65(+3.33%)
Nov 17, 2021 3482 3482 3382 3439 0 -42.99(-1.23%)
Nov 16, 2021 3540 3540 3468 3482 0 -57.33(-1.62%)
Nov 15, 2021 3540 3554 3468 3540 0 +100.32(+2.92%)
Nov 12, 2021 3439 3439 3353 3439 0 +0.00(+0.00%)
Nov 11, 2021 3511 3511 3382 3439 0 +0.00(+0.00%)
Nov 10, 2021 3554 3439 3439 3439 0 -100.32(-2.83%)
Nov 09, 2021 3583 3583 3497 3540 0 +28.66(+0.82%)
Nov 08, 2021 3568 3568 3497 3511 0 +71.66(+2.08%)
Nov 05, 2021 3568 3568 3368 3439 0 +14.33(+0.42%)
Nov 04, 2021 3540 3583 3368 3425 0 +200.63(+6.22%)
Nov 03, 2021 3296 3325 3181 3224 0 +0.00(+0.00%)
Nov 02, 2021 3224 3267 3153 3224 0 +28.66(+0.90%)
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.