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: 2:26 PM 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 29, 2022 3210 3224 3167 3181 0 +14.33(+0.45%)
Apr 28, 2022 3153 3181 3081 3167 0 +14.33(+0.45%)
Apr 27, 2022 3167 3181 3138 3153 0 -42.99(-1.35%)
Apr 26, 2022 3253 3253 3153 3196 0 -71.65(-2.19%)
Apr 25, 2022 3310 3310 3138 3267 0 -71.66(-2.15%)
Apr 22, 2022 3267 3468 3267 3339 0 -28.66(-0.85%)
Apr 21, 2022 3855 3855 3181 3368 0 -530.23(-13.60%)
Apr 20, 2022 4156 4156 3841 3898 0 -272.29(-6.53%)
Apr 19, 2022 4041 4170 3855 4170 0 +71.66(+1.75%)
Apr 18, 2022 4070 4142 4013 4099 0 +200.63(+5.15%)
Apr 14, 2022 3898 3898 3898 3898 0 +171.96(+4.62%)
Apr 13, 2022 3468 3726 3468 3726 0 +257.96(+7.44%)
Apr 12, 2022 3382 3554 3368 3468 0 +71.65(+2.11%)
Apr 11, 2022 3310 3396 3224 3396 0 +100.32(+3.04%)
Apr 08, 2022 3382 3382 3267 3296 0 -100.32(-2.95%)
Apr 07, 2022 3310 3396 3310 3396 0 +128.98(+3.95%)
Apr 06, 2022 3210 3325 3210 3267 0 +42.99(+1.33%)
Apr 05, 2022 3224 3253 3196 3224 0 -14.33(-0.44%)
Apr 04, 2022 3181 3267 3167 3239 0 +14.33(+0.44%)
Apr 01, 2022 3167 3224 3167 3224 0 +71.65(+2.27%)
Mar 31, 2022 3110 3224 3110 3153 0 +42.99(+1.38%)
Mar 30, 2022 3138 3181 3110 3110 0 -42.99(-1.36%)
Mar 29, 2022 3067 3153 2995 3153 0 +71.66(+2.33%)
Mar 28, 2022 3181 3181 2981 3081 0 -28.67(-0.92%)
Mar 25, 2022 3167 3253 3110 3110 0 -57.32(-1.81%)
Mar 24, 2022 3253 3253 3110 3167 0 +14.33(+0.45%)
Mar 23, 2022 3095 3153 3095 3153 0 +57.33(+1.85%)
Mar 22, 2022 3210 3210 3081 3095 0 -114.65(-3.57%)
Mar 21, 2022 3253 3282 3153 3210 0 +42.99(+1.36%)
Mar 18, 2022 3267 3267 3095 3167 0 +42.99(+1.38%)
Mar 17, 2022 3267 3267 3124 3124 0 -85.98(-2.68%)
Mar 16, 2022 3110 3210 3095 3210 0 +100.31(+3.23%)
Mar 15, 2022 3310 3310 3052 3110 0 -229.29(-6.87%)
Mar 14, 2022 3439 3439 3282 3339 0 -57.32(-1.69%)
Mar 11, 2022 3353 3439 3353 3396 0 +14.33(+0.42%)
Mar 10, 2022 3353 3396 3339 3382 0 +42.99(+1.29%)
Mar 09, 2022 3296 3439 3224 3339 0 -28.66(-0.85%)
Mar 08, 2022 3368 3382 3253 3368 0 +28.66(+0.86%)
Mar 07, 2022 3411 3411 3224 3339 0 -42.99(-1.27%)
Mar 04, 2022 3325 3382 3239 3382 0 +14.33(+0.43%)
Mar 03, 2022 3425 3425 3339 3368 0 +14.33(+0.43%)
Mar 02, 2022 3368 3382 3339 3353 0 -28.66(-0.85%)
Mar 01, 2022 3296 3382 3296 3382 0 +85.99(+2.61%)
Feb 28, 2022 3181 3310 3167 3296 0 +143.30(+4.55%)
Feb 25, 2022 3210 3181 3138 3153 0 +14.33(+0.46%)
Feb 24, 2022 3181 3196 3009 3138 0 +0.00(+0.00%)
Feb 23, 2022 3153 3167 3110 3138 0 -28.66(-0.90%)
Feb 22, 2022 3239 3239 3052 3167 0 +157.64(+5.24%)
Feb 18, 2022 3009 3009 3009 3009 0 +100.31(+3.45%)
Feb 17, 2022 2909 2952 2909 2909 0 -28.66(-0.98%)
Feb 16, 2022 2866 2952 2866 2938 0 +71.66(+2.50%)
Feb 15, 2022 2923 2923 2866 2866 0 +0.00(+0.00%)
Feb 14, 2022 2981 2981 2866 2866 0 -14.33(-0.50%)
Feb 11, 2022 2895 2909 2866 2880 0 -57.33(-1.95%)
Feb 10, 2022 2995 2995 2923 2938 0 +57.33(+1.99%)
Feb 09, 2022 2866 2923 2837 2880 0 +14.33(+0.50%)
Feb 08, 2022 2895 2923 2852 2866 0 -14.33(-0.50%)
Feb 07, 2022 2866 2895 2837 2880 0 +28.66(+1.00%)
Feb 04, 2022 2880 2923 2852 2852 0 -28.66(-0.99%)
Feb 03, 2022 2952 2880 2880 2880 0 +14.33(+0.50%)
Feb 02, 2022 2823 2938 2823 2866 0 -57.33(-1.96%)
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.