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

Electric Utilities Sector (CIX: MSECTOR911 )

3,425.04 -71.65 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Sep 30, 2021 2651 2651 2580 2608 0 -14.33(-0.55%)
Sep 29, 2021 2651 2666 2623 2623 0 -28.66(-1.08%)
Sep 28, 2021 2666 2680 2637 2651 0 +0.00(+0.00%)
Sep 27, 2021 2837 2837 2608 2651 0 -28.66(-1.07%)
Sep 24, 2021 2766 2766 2637 2680 0 +100.31(+3.89%)
Sep 23, 2021 2565 2594 2565 2580 0 +14.33(+0.56%)
Sep 22, 2021 2565 2594 2537 2565 0 +57.32(+2.29%)
Sep 21, 2021 2479 2551 2436 2508 0 +57.33(+2.34%)
Sep 20, 2021 2451 2479 2436 2451 0 -14.33(-0.58%)
Sep 17, 2021 2479 2537 2436 2465 0 -43.00(-1.71%)
Sep 16, 2021 2508 2551 2279 2508 0 +0.00(+0.00%)
Sep 15, 2021 2508 2508 2422 2508 0 +28.67(+1.16%)
Sep 14, 2021 2537 2565 2479 2479 0 -57.33(-2.26%)
Sep 13, 2021 2580 2608 2508 2537 0 +57.33(+2.31%)
Sep 10, 2021 2580 2580 2479 2479 0 -100.32(-3.89%)
Sep 09, 2021 2608 2666 2565 2580 0 -28.66(-1.10%)
Sep 08, 2021 2651 2651 2594 2608 0 -57.32(-2.15%)
Sep 07, 2021 2666 2723 2666 2666 0 -43.00(-1.59%)
Sep 03, 2021 2709 2709 2709 2709 0 +0.00(+0.00%)
Sep 02, 2021 2694 2752 2694 2709 0 +28.67(+1.07%)
Sep 01, 2021 2709 2709 2651 2680 0 +14.33(+0.54%)
Aug 31, 2021 2623 2709 2623 2666 0 +28.66(+1.09%)
Aug 30, 2021 2766 2766 2580 2637 0 -57.32(-2.13%)
Aug 27, 2021 2709 2752 2694 2694 0 +28.66(+1.08%)
Aug 26, 2021 2537 2709 2537 2666 0 -14.33(-0.53%)
Aug 25, 2021 2709 2709 2293 2680 0 -28.67(-1.06%)
Aug 24, 2021 2737 2752 2580 2709 0 +43.00(+1.61%)
Aug 23, 2021 2723 2752 2580 2666 0 +0.00(+0.00%)
Aug 20, 2021 2651 2666 2565 2666 0 +14.33(+0.54%)
Aug 19, 2021 2666 2694 2651 2651 0 -57.33(-2.12%)
Aug 18, 2021 2709 2709 2651 2709 0 +14.34(+0.53%)
Aug 17, 2021 2766 2809 2694 2694 0 -100.32(-3.59%)
Aug 16, 2021 2837 2837 2780 2794 0 -28.66(-1.02%)
Aug 13, 2021 2809 2866 2794 2823 0 +14.33(+0.51%)
Aug 12, 2021 2866 2866 2794 2809 0 -57.32(-2.00%)
Aug 11, 2021 2866 2866 2809 2866 0 +28.66(+1.01%)
Aug 10, 2021 2880 2880 2794 2837 0 -14.33(-0.50%)
Aug 09, 2021 2794 2866 2794 2852 0 -14.33(-0.50%)
Aug 06, 2021 2895 2895 2837 2866 0 -14.33(-0.50%)
Aug 05, 2021 2880 2895 2794 2880 0 +14.33(+0.50%)
Aug 04, 2021 2880 2880 2837 2866 0 +0.00(+0.00%)
Aug 03, 2021 2938 2938 2852 2866 0 +57.32(+2.04%)
Jul 30, 2021 2809 2809 2809 2809 0 -28.66(-1.01%)
Jul 29, 2021 2880 2880 2823 2837 0 -14.33(-0.50%)
Jul 28, 2021 2981 2981 2837 2852 0 -28.66(-0.99%)
Jul 27, 2021 2837 2880 2837 2880 0 +14.33(+0.50%)
Jul 26, 2021 2952 2952 2852 2866 0 +0.00(+0.00%)
Jul 23, 2021 2952 2952 2780 2866 0 -14.33(-0.50%)
Jul 22, 2021 2823 2895 2794 2880 0 +85.98(+3.08%)
Jul 21, 2021 2709 2866 2694 2794 0 -28.66(-1.02%)
Jul 20, 2021 2794 2823 2680 2823 0 +57.32(+2.07%)
Jul 19, 2021 2880 2880 2709 2766 0 +42.99(+1.58%)
Jul 16, 2021 2866 2866 2723 2723 0 -114.64(-4.04%)
Jul 15, 2021 2823 2866 2809 2837 0 -14.33(-0.50%)
Jul 14, 2021 2852 2866 2809 2852 0 -14.33(-0.50%)
Jul 13, 2021 2966 2966 2837 2866 0 -14.33(-0.50%)
Jul 12, 2021 2794 2938 2794 2880 0 +57.32(+2.03%)
Jul 09, 2021 2852 2866 2794 2823 0 -28.66(-1.00%)
Jul 08, 2021 2938 2938 2766 2852 0 -85.99(-2.93%)
Jul 07, 2021 2966 2966 2923 2938 0 +43.00(+1.49%)
Jul 06, 2021 2995 3009 2866 2895 0 -14.34(-0.49%)
Jul 05, 2021 3009 3009 2909 2909 0 -57.32(-1.93%)
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.