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: 10:07 AM 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 27, 2023 2666 2666 2666 2666 0 +28.66(+1.09%)
Apr 26, 2023 2694 2694 2637 2637 0 +14.33(+0.55%)
Apr 25, 2023 2608 2723 2608 2623 0 -14.33(-0.54%)
Apr 24, 2023 2709 2723 2608 2637 0 -71.66(-2.65%)
Apr 21, 2023 2680 2709 2651 2709 0 +28.67(+1.07%)
Apr 20, 2023 2479 2709 2479 2680 0 +71.65(+2.75%)
Apr 19, 2023 2666 2723 2608 2608 0 -114.65(-4.21%)
Apr 18, 2023 2651 2723 2651 2723 0 +100.32(+3.83%)
Apr 17, 2023 2694 2723 2623 2623 0 -57.32(-2.14%)
Apr 14, 2023 2580 2709 2580 2680 0 +100.31(+3.89%)
Apr 13, 2023 2623 2694 2537 2580 0 -42.99(-1.64%)
Apr 12, 2023 2522 2651 2522 2623 0 +128.98(+5.17%)
Apr 11, 2023 2451 2637 2451 2494 0 +14.33(+0.58%)
Apr 10, 2023 2422 2479 2408 2479 0 +42.99(+1.76%)
Apr 06, 2023 2436 2436 2436 2436 0 +0.00(+0.00%)
Apr 05, 2023 2379 2436 2379 2436 0 +0.00(+0.00%)
Apr 04, 2023 2479 2479 2436 2436 0 +0.00(+0.00%)
Apr 03, 2023 2436 2451 2422 2436 0 +0.00(+0.00%)
Mar 31, 2023 2422 2479 2422 2436 0 +0.00(+0.00%)
Mar 30, 2023 2465 2479 2422 2436 0 -57.32(-2.30%)
Mar 29, 2023 2465 2494 2422 2494 0 +71.65(+2.96%)
Mar 28, 2023 2393 2479 2393 2422 0 +28.66(+1.20%)
Mar 27, 2023 2408 2436 2379 2393 0 -14.33(-0.60%)
Mar 24, 2023 2436 2436 2408 2408 0 -28.66(-1.18%)
Mar 23, 2023 2422 2436 2422 2436 0 +14.33(+0.59%)
Mar 22, 2023 2494 2494 2408 2422 0 -42.99(-1.74%)
Mar 21, 2023 2408 2508 2408 2465 0 +57.32(+2.38%)
Mar 20, 2023 2408 2522 2408 2408 0 -143.31(-5.62%)
Mar 17, 2023 2436 2551 2422 2551 0 +114.65(+4.71%)
Mar 16, 2023 2422 2451 2422 2436 0 +0.00(+0.00%)
Mar 15, 2023 2436 2436 2436 2436 0 -71.66(-2.86%)
Mar 14, 2023 2436 2508 2422 2508 0 +85.99(+3.55%)
Mar 13, 2023 2537 2537 2408 2422 0 -100.32(-3.98%)
Mar 10, 2023 2494 2580 2494 2522 0 -57.32(-2.22%)
Mar 09, 2023 2580 2580 2580 2580 0 -14.33(-0.55%)
Mar 08, 2023 2565 2608 2565 2594 0 +28.66(+1.12%)
Mar 07, 2023 2608 2608 2565 2565 0 -42.99(-1.65%)
Mar 06, 2023 2637 2637 2580 2608 0 -14.33(-0.55%)
Mar 03, 2023 2479 2623 2479 2623 0 +143.31(+5.78%)
Mar 02, 2023 2580 2580 2479 2479 0 -157.64(-5.98%)
Mar 01, 2023 2637 2637 2637 2637 0 +28.66(+1.10%)
Feb 28, 2023 2522 2608 2522 2608 0 +114.65(+4.60%)
Feb 27, 2023 2522 2651 2494 2494 0 -28.67(-1.14%)
Feb 24, 2023 2522 2522 2522 2522 0 +0.00(+0.00%)
Feb 23, 2023 2436 2580 2436 2522 0 +43.00(+1.73%)
Feb 22, 2023 2465 2580 2465 2479 0 -71.66(-2.81%)
Feb 21, 2023 2651 2651 2551 2551 0 -42.99(-1.66%)
Feb 17, 2023 2594 2594 2594 2594 0 +85.98(+3.43%)
Feb 16, 2023 2436 2508 2436 2508 0 +71.66(+2.94%)
Feb 15, 2023 2436 2436 2436 2436 0 -57.32(-2.30%)
Feb 14, 2023 2465 2494 2436 2494 0 +0.00(+0.00%)
Feb 13, 2023 2508 2508 2479 2494 0 -14.34(-0.57%)
Feb 10, 2023 2522 2522 2508 2508 0 +14.34(+0.58%)
Feb 09, 2023 2508 2508 2494 2494 0 -14.34(-0.57%)
Feb 08, 2023 2580 2580 2508 2508 0 -57.32(-2.23%)
Feb 07, 2023 2594 2594 2508 2565 0 -14.33(-0.56%)
Feb 06, 2023 2522 2580 2508 2580 0 +42.99(+1.69%)
Feb 03, 2023 2522 2580 2522 2537 0 -42.99(-1.67%)
Feb 02, 2023 2594 2594 2537 2580 0 -71.65(-2.70%)
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.