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 -14.33 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2019 1747 1777 1741 1775 0 +27.28(+1.56%)
Apr 29, 2019 1756 1761 1739 1747 0 -9.80(-0.56%)
Apr 26, 2019 1765 1776 1754 1757 0 +0.67(+0.04%)
Apr 25, 2019 1742 1767 1735 1756 0 +7.18(+0.41%)
Apr 24, 2019 1745 1760 1735 1749 0 +6.70(+0.38%)
Apr 23, 2019 1735 1750 1725 1743 0 +11.13(+0.64%)
Apr 22, 2019 1733 1739 1722 1731 0 -1.76(-0.10%)
Apr 18, 2019 1735 1750 1727 1733 0 -1.24(-0.07%)
Apr 17, 2019 1744 1750 1726 1734 0 -7.70(-0.44%)
Apr 16, 2019 1762 1773 1737 1742 0 -23.80(-1.35%)
Apr 15, 2019 1769 1778 1758 1766 0 -0.26(-0.01%)
Apr 12, 2019 1752 1773 1738 1766 0 +8.13(+0.46%)
Apr 11, 2019 1750 1762 1743 1758 0 +8.00(+0.46%)
Apr 10, 2019 1760 1772 1745 1750 0 -4.37(-0.25%)
Apr 09, 2019 1750 1761 1741 1754 0 +1.60(+0.09%)
Apr 08, 2019 1764 1767 1745 1753 0 -12.99(-0.74%)
Apr 05, 2019 1753 1770 1744 1766 0 +17.08(+0.98%)
Apr 04, 2019 1762 1765 1737 1749 0 -7.33(-0.42%)
Apr 03, 2019 1758 1768 1743 1756 0 -1.30(-0.07%)
Apr 02, 2019 1761 1767 1743 1757 0 +0.25(+0.01%)
Apr 01, 2019 1767 1772 1742 1757 0 -7.27(-0.41%)
Mar 29, 2019 1757 1770 1748 1764 0 +8.97(+0.51%)
Mar 28, 2019 1777 1787 1748 1755 0 -19.53(-1.10%)
Mar 27, 2019 1790 1794 1765 1775 0 -17.50(-0.98%)
Mar 26, 2019 1781 1797 1776 1792 0 +15.57(+0.88%)
Mar 25, 2019 1772 1784 1762 1777 0 +7.52(+0.43%)
Mar 22, 2019 1768 1789 1757 1769 0 +2.29(+0.13%)
Mar 21, 2019 1752 1776 1744 1767 0 +16.90(+0.97%)
Mar 20, 2019 1750 1766 1740 1750 0 +3.86(+0.22%)
Mar 19, 2019 1768 1773 1738 1746 0 -22.08(-1.25%)
Mar 18, 2019 1774 1780 1758 1768 0 -5.26(-0.30%)
Mar 15, 2019 1763 1782 1755 1774 0 +10.18(+0.58%)
Mar 14, 2019 1770 1778 1755 1763 0 -4.94(-0.28%)
Mar 13, 2019 1766 1777 1750 1768 0 +1.63(+0.09%)
Mar 12, 2019 1760 1773 1753 1767 0 +10.19(+0.58%)
Mar 11, 2019 1741 1759 1736 1757 0 +19.42(+1.12%)
Mar 08, 2019 1732 1741 1718 1737 0 +7.35(+0.42%)
Mar 07, 2019 1732 1744 1722 1730 0 +0.66(+0.04%)
Mar 06, 2019 1733 1742 1719 1729 0 -1.70(-0.10%)
Mar 05, 2019 1731 1741 1720 1731 0 -1.06(-0.06%)
Mar 04, 2019 1734 1741 1711 1732 0 +2.11(+0.12%)
Mar 01, 2019 1724 1736 1708 1730 0 +6.18(+0.36%)
Feb 28, 2019 1720 1734 1702 1724 0 +2.21(+0.13%)
Feb 27, 2019 1711 1731 1704 1721 0 +4.94(+0.29%)
Feb 26, 2019 1726 1732 1703 1716 0 -6.83(-0.40%)
Feb 25, 2019 1737 1740 1712 1723 0 -13.23(-0.76%)
Feb 22, 2019 1726 1741 1714 1736 0 +15.20(+0.88%)
Feb 21, 2019 1700 1727 1692 1721 0 +12.63(+0.74%)
Feb 20, 2019 1696 1718 1686 1709 0 +10.08(+0.59%)
Feb 19, 2019 1689 1703 1681 1699 0 +8.19(+0.48%)
Feb 15, 2019 1696 1703 1682 1690 0 -1.01(-0.06%)
Feb 14, 2019 1692 1704 1681 1691 0 -1.20(-0.07%)
Feb 13, 2019 1693 1700 1681 1693 0 -4.28(-0.25%)
Feb 12, 2019 1694 1710 1681 1697 0 +6.67(+0.39%)
Feb 11, 2019 1687 1700 1680 1690 0 +0.67(+0.04%)
Feb 08, 2019 1678 1692 1670 1690 0 +7.48(+0.44%)
Feb 07, 2019 1656 1685 1646 1682 0 +19.58(+1.18%)
Feb 06, 2019 1662 1672 1652 1662 0 -5.10(-0.31%)
Feb 05, 2019 1665 1675 1654 1668 0 -0.13(-0.01%)
Feb 04, 2019 1655 1671 1641 1668 0 +1.81(+0.11%)
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.