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

(TSV: ELEC )

0.2100 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 2:42 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 (%)
May 17, 2024 0.2150 0.2150 0.2100 0.2100 6,500 +0.01(+2.44%)
May 16, 2024 0.2100 0.2100 0.2050 0.2050 58,500 -0.01(-2.38%)
May 15, 2024 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
May 14, 2024 0.2100 0.2200 0.2100 0.2100 45,615 -0.01(-2.33%)
May 13, 2024 0.2250 0.2250 0.2150 0.2150 16,500 +0.00(+0.00%)
May 10, 2024 0.2100 0.2150 0.2100 0.2150 10,700 +0.01(+4.88%)
May 09, 2024 0.2200 0.2200 0.2050 0.2050 29,004 +0.00(+0.00%)
May 08, 2024 0.2200 0.2200 0.2050 0.2050 179,725 -0.02(-6.82%)
May 07, 2024 0.2200 0.2250 0.2200 0.2200 98,200 +0.00(+0.00%)
May 06, 2024 0.2150 0.2200 0.2150 0.2200 15,500 -0.01(-2.22%)
May 03, 2024 0.2300 0.2300 0.2250 0.2250 6,000 -0.01(-2.17%)
May 02, 2024 0.2300 0.2300 0.2300 0.2300 3,100 +0.00(+0.00%)
May 01, 2024 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+6.98%)
Apr 30, 2024 0.2250 0.2350 0.2150 0.2150 11,655 -0.02(-6.52%)
Apr 29, 2024 0.2450 0.2450 0.2300 0.2300 45,500 -0.00(-2.13%)
Apr 25, 2024 0.2350 0 -0.01(-4.08%)
Apr 23, 2024 0.2450 0 -0.04(-12.50%)
Apr 22, 2024 0.2900 0.2900 0.2800 0.2800 3,635 +0.01(+3.70%)
Apr 18, 2024 0.2700 0 +0.00(+0.00%)
Apr 17, 2024 0.2750 0.2750 0.2700 0.2700 36,610 -0.03(-10.00%)
Apr 16, 2024 0.2950 0.3000 0.2950 0.3000 101,199 +0.01(+1.69%)
Apr 15, 2024 0.2950 0.2950 0.2950 0.2950 1,855 -0.01(-3.28%)
Apr 12, 2024 0.2700 0.3050 0.2650 0.3050 31,550 +0.02(+7.02%)
Apr 11, 2024 0.2750 0.2850 0.2750 0.2850 133,813 +0.00(+1.79%)
Apr 10, 2024 0.2300 0.2800 0.2300 0.2800 110,099 +0.01(+1.82%)
Apr 08, 2024 0.2750 368 +0.01(+1.85%)
Apr 05, 2024 0.2850 0.2850 0.2700 0.2700 29,355 +0.00(+0.00%)
Apr 04, 2024 0.2550 0.2800 0.2550 0.2700 55,350 +0.03(+12.50%)
Apr 03, 2024 0.2150 0.2600 0.2150 0.2400 154,000 +0.04(+23.08%)
Apr 02, 2024 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Apr 01, 2024 0.2000 0.2000 0.2000 0.2000 21,500 +0.00(+0.00%)
Mar 28, 2024 0.2000 0 +0.00(+0.00%)
Mar 27, 2024 0.2100 0.2100 0.2000 0.2000 6,100 -0.02(-9.09%)
Mar 26, 2024 0.2350 0.2350 0.2150 0.2200 49,750 -0.01(-6.38%)
Mar 25, 2024 0.2050 0.2350 0.2050 0.2350 50,100 +0.03(+17.50%)
Mar 22, 2024 0.2150 0.2150 0.1800 0.2000 23,680 +0.00(+0.00%)
Mar 21, 2024 0.2100 0.2100 0.2000 0.2000 20,000 -0.01(-6.98%)
Mar 20, 2024 0.2250 0.2250 0.2150 0.2150 14,500 -0.02(-6.52%)
Mar 18, 2024 0.2300 60 +0.02(+9.52%)
Mar 14, 2024 0.2100 82 -0.01(-2.33%)
Mar 13, 2024 0.2200 0.2250 0.2150 0.2150 350,500 +0.00(+0.00%)
Mar 12, 2024 0.2150 0.2200 0.2150 0.2150 26,000 +0.00(+0.00%)
Mar 11, 2024 0.2150 0.2250 0.2150 0.2150 75,100 +0.01(+4.88%)
Mar 08, 2024 0.2100 0.2150 0.2050 0.2050 10,966 +0.00(+0.00%)
Mar 07, 2024 0.2100 0.2100 0.2050 0.2050 18,600 +0.00(+2.50%)
Mar 06, 2024 0.2150 0.2150 0.2000 0.2000 46,000 -0.00(-2.44%)
Mar 05, 2024 0.2100 0.2100 0.2000 0.2050 274,000 +0.00(+0.00%)
Mar 04, 2024 0.2200 0.2200 0.2050 0.2050 5,484 +0.00(+0.00%)
Mar 01, 2024 0.2100 0.2300 0.2050 0.2050 34,697 +0.00(+0.00%)
Feb 29, 2024 0.2150 0.2150 0.2050 0.2050 41,751 -0.01(-2.38%)
Feb 28, 2024 0.2100 0.2100 0.2050 0.2100 35,600 -0.02(-6.67%)
Feb 27, 2024 0.2100 0.2250 0.2100 0.2250 16,800 +0.02(+12.50%)
Feb 26, 2024 0.2050 0.2050 0.2000 0.2000 41,525 -0.01(-6.98%)
Feb 23, 2024 0.2100 0.2150 0.2000 0.2150 84,850 +0.00(+0.00%)
Feb 22, 2024 0.2350 0.2350 0.2150 0.2150 23,050 -0.01(-4.44%)
Feb 21, 2024 0.2300 0.2350 0.2250 0.2250 5,500 -0.01(-4.26%)
Feb 20, 2024 0.2350 0.2350 0.2350 0.2350 6,100 +0.00(+0.00%)
Feb 16, 2024 0.2350 0 -0.02(-6.00%)
Feb 15, 2024 0.2550 0.2550 0.2500 0.2500 2,500 -0.01(-3.85%)
Feb 14, 2024 0.2650 0.2650 0.2600 0.2600 14,000 -0.01(-3.70%)
Feb 13, 2024 0.2850 0.2850 0.2700 0.2700 6,175 -0.02(-8.47%)
Feb 12, 2024 0.2950 0.3100 0.2950 0.2950 18,850 -0.01(-1.67%)
Feb 09, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Feb 08, 2024 0.2900 0.2950 0.2900 0.2950 14,000 +0.01(+5.36%)
Feb 07, 2024 0.2900 0.2900 0.2800 0.2800 21,000 +0.00(+0.00%)
Feb 06, 2024 0.2900 0.2900 0.2800 0.2800 87,430 +0.00(+0.00%)
Feb 05, 2024 0.2900 0.2900 0.2600 0.2800 60,688 -0.02(-6.67%)
Feb 02, 2024 0.2800 0.3000 0.2800 0.3000 44,836 +0.02(+7.14%)
Feb 01, 2024 0.2900 0.2900 0.2650 0.2800 46,000 +0.00(+0.00%)
Jan 31, 2024 0.2800 0.2800 0.2800 0.2800 17,000 -0.01(-3.45%)
Jan 30, 2024 0.2800 0.2900 0.2800 0.2900 90,074 +0.01(+3.57%)
Jan 29, 2024 0.2750 0.2900 0.2750 0.2800 29,109 -0.01(-3.45%)
Jan 26, 2024 0.2900 0.2900 0.2900 0.2900 1,101 +0.01(+3.57%)
Jan 25, 2024 0.2800 0.2800 0.2800 0.2800 29,747 -0.05(-15.15%)
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 49,000 +0.01(+3.13%)
Jan 23, 2024 0.3300 0.3300 0.3200 0.3200 196,001 -0.01(-3.03%)
Jan 22, 2024 0.3200 0.3300 0.3200 0.3300 31,964 +0.01(+3.13%)
Jan 19, 2024 0.3100 0.3200 0.3100 0.3200 101,700 +0.02(+6.67%)
Jan 18, 2024 0.3000 0.3000 0.3000 0.3000 23,000 -0.02(-4.76%)
Jan 17, 2024 0.3150 0.3150 0.3150 0.3150 500 +0.03(+12.50%)
Jan 16, 2024 0.2800 0.2800 0.2800 0.2800 17,513 +0.00(+0.00%)
Jan 15, 2024 0.2800 0.2800 0.2800 0.2800 3,000 -0.02(-6.67%)
Jan 12, 2024 0.2900 0.3100 0.2900 0.3000 72,050 +0.01(+3.45%)
Jan 11, 2024 0.2900 0.2900 0.2900 0.2900 5,500 +0.02(+7.41%)
Jan 10, 2024 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-3.57%)
Jan 09, 2024 0.2800 0.2800 0.2800 0.2800 8,500 +0.01(+1.82%)
Jan 08, 2024 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-5.17%)
Jan 05, 2024 0.3000 0.3000 0.2700 0.2900 128,500 -0.01(-3.33%)
Jan 04, 2024 0.2850 0.3200 0.2850 0.3000 46,464 +0.03(+11.11%)
Jan 03, 2024 0.2350 0.2700 0.2350 0.2700 43,191 +0.03(+12.50%)
Jan 02, 2024 0.2450 0.2500 0.2400 0.2400 85,050 -0.01(-2.04%)
Dec 28, 2023 0.2450 0 -0.01(-2.00%)
Dec 27, 2023 0.2500 0.2500 0.2500 0.2500 74,947 +0.01(+4.17%)
Dec 22, 2023 0.2400 0 -0.01(-2.04%)
Dec 20, 2023 0.2450 0 +0.00(+0.00%)
Dec 19, 2023 0.2150 0.2450 0.2150 0.2450 3,200 +0.00(+0.00%)
Dec 18, 2023 0.2450 0.2450 0.2450 0.2450 7,000 +0.01(+2.08%)
Dec 15, 2023 0.2250 0.2400 0.2250 0.2400 9,500 -0.03(-11.11%)
Dec 13, 2023 0.2700 0 +0.02(+8.00%)
Dec 12, 2023 0.2300 0.2500 0.2300 0.2500 272,111 +0.01(+4.17%)
Dec 11, 2023 0.1700 0.2400 0.1700 0.2400 295,050 +0.07(+41.18%)
Dec 08, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Dec 07, 2023 0.1700 0.1750 0.1700 0.1750 10,000 +0.00(+0.00%)
Dec 06, 2023 0.1750 0.1750 0.1750 0.1750 109,920 +0.00(+0.00%)
Dec 05, 2023 0.1800 0.1800 0.1750 0.1750 61,500 +0.00(+2.94%)
Dec 04, 2023 0.1650 0.1700 0.1650 0.1700 4,000 +0.00(+0.00%)
Dec 01, 2023 0.1700 0.1700 0.1700 0.1700 5,148 -0.02(-10.53%)
Nov 30, 2023 0.1900 0.1900 0.1800 0.1900 19,500 +0.02(+11.76%)
Nov 29, 2023 0.1850 0.1850 0.1700 0.1700 60,520 -0.00(-2.86%)
Nov 28, 2023 0.1750 0.1750 0.1750 0.1750 2,000 -0.02(-10.26%)
Nov 27, 2023 0.1750 0.1950 0.1650 0.1950 96,940 +0.02(+11.43%)
Nov 24, 2023 0.1750 0.1750 0.1750 0.1750 14,067 +0.00(+0.00%)
Nov 22, 2023 0.1750 0 +0.00(+0.00%)
Nov 21, 2023 0.1750 0.2000 0.1750 0.1750 53,330 +0.00(+2.94%)
Nov 20, 2023 0.1700 0.1800 0.1700 0.1700 48,000 +0.00(+0.00%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1700 73,514 -0.00(-2.86%)
Nov 16, 2023 0.1800 0.1800 0.1700 0.1750 49,149 +0.00(+2.94%)
Nov 15, 2023 0.1750 0.1800 0.1700 0.1700 39,800 -0.00(-2.86%)
Nov 14, 2023 0.1800 0.2100 0.1750 0.1750 47,025 -0.02(-7.89%)
Nov 13, 2023 0.1900 0.1900 0.1900 0.1900 1,617 +0.01(+2.70%)
Nov 10, 2023 0.1800 0.1900 0.1700 0.1850 67,310 +0.01(+5.71%)
Nov 09, 2023 0.1750 0.1800 0.1650 0.1750 74,100 -0.01(-2.78%)
Nov 08, 2023 0.2050 0.2050 0.1800 0.1800 80,985 -0.02(-7.69%)
Nov 07, 2023 0.2100 0.2100 0.1950 0.1950 14,500 -0.01(-4.88%)
Nov 06, 2023 0.2100 0.2100 0.2000 0.2050 29,345 -0.01(-4.65%)
Nov 03, 2023 0.2500 0.2500 0.2150 0.2150 4,095 -0.02(-6.52%)
Nov 02, 2023 0.2300 0.2300 0.2300 0.2300 6,650 -0.02(-8.00%)
Nov 01, 2023 0.2550 0.2550 0.2500 0.2500 80,500 -0.01(-1.96%)
Oct 31, 2023 0.2550 0.2600 0.2550 0.2550 96,442 +0.01(+4.08%)
Oct 30, 2023 0.2400 0.2450 0.2400 0.2450 86,040 +0.01(+2.08%)
Oct 27, 2023 0.2450 0.2450 0.2350 0.2400 138,300 +0.01(+2.13%)
Oct 26, 2023 0.2350 0.2350 0.2350 0.2350 500 -0.01(-4.08%)
Oct 25, 2023 0.1900 0.2450 0.1900 0.2450 22,316 +0.04(+19.51%)
Oct 24, 2023 0.2000 0.2150 0.2000 0.2050 42,790 +0.02(+13.89%)
Oct 23, 2023 0.1950 0.1950 0.1800 0.1800 53,262 -0.01(-5.26%)
Oct 20, 2023 0.1900 0.1900 0.1900 0.1900 24,600 +0.00(+0.00%)
Oct 19, 2023 0.1950 0.1950 0.1850 0.1900 116,519 -0.01(-2.56%)
Oct 17, 2023 0.1950 110 -0.01(-2.50%)
Oct 16, 2023 0.1950 0.2000 0.1950 0.2000 8,600 +0.01(+2.56%)
Oct 13, 2023 0.2000 0.2000 0.1950 0.1950 2,000 +0.00(+0.00%)
Oct 12, 2023 0.2100 0.2100 0.1950 0.1950 35,000 -0.01(-7.14%)
Oct 11, 2023 0.2000 0.2100 0.2000 0.2100 25,000 +0.01(+7.69%)
Oct 10, 2023 0.2050 0.2050 0.1950 0.1950 3,500 +0.01(+2.63%)
Oct 06, 2023 0.1900 0 +0.00(+0.00%)
Oct 05, 2023 0.2000 0.2000 0.1900 0.1900 36,500 -0.01(-7.32%)
Oct 04, 2023 0.2050 0.2050 0.2000 0.2050 29,241 +0.00(+2.50%)
Oct 03, 2023 0.2100 0.2100 0.2000 0.2000 2,500 -0.04(-16.67%)
Oct 02, 2023 0.2150 0.2550 0.1900 0.2400 69,100 +0.03(+14.29%)
Sep 29, 2023 0.2100 0.2100 0.2100 0.2100 500 -0.01(-2.33%)
Sep 28, 2023 0.1900 0.2150 0.1900 0.2150 114,500 +0.02(+13.16%)
Sep 27, 2023 0.2150 0.2150 0.1900 0.1900 74,500 -0.01(-5.00%)
Sep 25, 2023 0.2000 0 -0.01(-6.98%)
Sep 22, 2023 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+7.50%)
Sep 21, 2023 0.2050 0.2050 0.1950 0.2000 108,500 -0.00(-2.44%)
Sep 20, 2023 0.2050 0.2050 0.2050 0.2050 12,500 -0.01(-2.38%)
Sep 19, 2023 0.2250 0.2250 0.2100 0.2100 11,803 +0.01(+2.44%)
Sep 18, 2023 0.2150 0.2150 0.2050 0.2050 70,527 -0.01(-2.38%)
Sep 15, 2023 0.2150 0.2150 0.2100 0.2100 30,690 -0.02(-10.64%)
Sep 14, 2023 0.2350 0.2350 0.2350 0.2350 8,700 +0.02(+9.30%)
Sep 13, 2023 0.2050 0.2150 0.2050 0.2150 12,250 +0.01(+2.38%)
Sep 12, 2023 0.2200 0.2250 0.2100 0.2100 46,864 -0.02(-8.70%)
Sep 11, 2023 0.2450 0.2450 0.2300 0.2300 49,522 -0.01(-6.12%)
Sep 08, 2023 0.2650 0.2650 0.2450 0.2450 33,856 -0.01(-2.00%)
Sep 07, 2023 0.2450 0.2500 0.2450 0.2500 11,000 +0.02(+6.38%)
Sep 06, 2023 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Sep 05, 2023 0.2400 0.2400 0.2350 0.2350 61,000 -0.01(-2.08%)
Sep 01, 2023 0.2400 0 -0.01(-4.00%)
Aug 31, 2023 0.2550 0.2550 0.2500 0.2500 27,450 -0.01(-3.85%)
Aug 30, 2023 0.2600 0.2600 0.2550 0.2600 9,650 +0.00(+0.00%)
Aug 29, 2023 0.2650 0.2650 0.2600 0.2600 4,350 -0.01(-1.89%)
Aug 28, 2023 0.2650 0.2650 0.2650 0.2650 3,500 -0.01(-1.85%)
Aug 25, 2023 0.2750 0.2750 0.2700 0.2700 3,010 -0.01(-3.57%)
Aug 24, 2023 0.2650 0.2800 0.2650 0.2800 26,104 +0.01(+1.82%)
Aug 23, 2023 0.2800 0.2800 0.2750 0.2750 12,700 -0.01(-5.17%)
Aug 21, 2023 0.2900 100 -0.01(-3.33%)
Aug 18, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 16, 2023 0.3000 0 -0.02(-4.76%)
Aug 15, 2023 0.3000 0.3150 0.3000 0.3150 26,775 +0.01(+3.28%)
Aug 14, 2023 0.2900 0.3050 0.2900 0.3050 15,500 -0.01(-1.61%)
Aug 11, 2023 0.2950 0.3100 0.2950 0.3100 3,100 -0.01(-1.59%)
Aug 09, 2023 0.3150 0 -0.01(-1.56%)
Aug 08, 2023 0.3200 0.3200 0.3200 0.3200 8,620 +0.00(+0.00%)
Aug 04, 2023 0.3200 0 +0.02(+4.92%)
Aug 03, 2023 0.3050 0.3050 0.3050 0.3050 750 -0.02(-4.69%)
Aug 02, 2023 0.3150 0.3200 0.3150 0.3200 12,043 +0.03(+10.34%)
Aug 01, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jul 31, 2023 0.3000 0.3050 0.3000 0.3000 100,500 +0.00(+0.00%)
Jul 28, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Jul 26, 2023 0.2950 0 +0.01(+3.51%)
Jul 25, 2023 0.2900 0.2900 0.2850 0.2850 4,878 -0.02(-6.56%)
Jul 24, 2023 0.3050 0.3050 0.3050 0.3050 7,000 +0.01(+3.39%)
Jul 21, 2023 0.2950 0.2950 0.2950 0.2950 532 -0.03(-7.81%)
Jul 20, 2023 0.3250 0.3250 0.3200 0.3200 3,250 +0.03(+8.47%)
Jul 19, 2023 0.2900 0.3000 0.2650 0.2950 32,270 -0.04(-10.61%)
Jul 18, 2023 0.3450 0.3450 0.3300 0.3300 6,273 -0.01(-4.35%)
Jul 17, 2023 0.3300 0.3450 0.3300 0.3450 11,050 +0.00(+0.00%)
Jul 14, 2023 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
Jul 13, 2023 0.3400 0.3450 0.3400 0.3450 19,000 +0.00(+1.47%)
Jul 12, 2023 0.3350 0.3450 0.3350 0.3400 11,186 +0.01(+3.03%)
Jul 11, 2023 0.3300 0.3300 0.3300 0.3300 7,500 +0.01(+3.13%)
Jul 10, 2023 0.2850 0.3200 0.2850 0.3200 18,144 +0.02(+4.92%)
Jul 07, 2023 0.3000 0.3050 0.2950 0.3050 93,983 -0.01(-1.61%)
Jul 05, 2023 0.3100 0 +0.01(+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.