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

Electric Utilities Sector (CIX: MSECTOR911 )

3,181.42 UNCHANGED
Streaming Delayed Price Updated: 2:50 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 (%)
Aug 31, 2020 1654 1674 1645 1659 0 +1.19(+0.07%)
Aug 28, 2020 1653 1663 1635 1658 0 +9.87(+0.60%)
Aug 27, 2020 1647 1662 1635 1648 0 +7.65(+0.47%)
Aug 26, 2020 1654 1660 1629 1640 0 -22.36(-1.34%)
Aug 25, 2020 1680 1685 1650 1663 0 -16.26(-0.97%)
Aug 24, 2020 1662 1682 1646 1679 0 +22.52(+1.36%)
Aug 21, 2020 1654 1666 1636 1656 0 +6.26(+0.38%)
Aug 20, 2020 1659 1672 1641 1650 0 -18.38(-1.10%)
Aug 19, 2020 1677 1684 1659 1669 0 -4.86(-0.29%)
Aug 18, 2020 1679 1689 1659 1673 0 -4.77(-0.28%)
Aug 17, 2020 1693 1705 1670 1678 0 -15.01(-0.89%)
Aug 14, 2020 1703 1711 1684 1693 0 -16.59(-0.97%)
Aug 13, 2020 1710 1724 1692 1710 0 -6.63(-0.39%)
Aug 12, 2020 1706 1733 1696 1716 0 +15.98(+0.94%)
Aug 11, 2020 1739 1746 1694 1700 0 -34.47(-1.99%)
Aug 10, 2020 1731 1751 1717 1735 0 +10.21(+0.59%)
Aug 07, 2020 1688 1735 1685 1725 0 +25.38(+1.49%)
Aug 06, 2020 1679 1709 1667 1699 0 +15.70(+0.93%)
Aug 05, 2020 1713 1717 1673 1684 0 -21.39(-1.25%)
Aug 04, 2020 1688 1718 1680 1705 0 +12.75(+0.75%)
Aug 03, 2020 1708 1712 1678 1692 0 -19.89(-1.16%)
Jul 31, 2020 1705 1723 1683 1712 0 -3.20(-0.19%)
Jul 30, 2020 1700 1724 1682 1715 0 +4.28(+0.25%)
Jul 29, 2020 1711 1724 1690 1711 0 +4.13(+0.24%)
Jul 28, 2020 1676 1723 1673 1707 0 +25.21(+1.50%)
Jul 27, 2020 1706 1716 1657 1682 0 -25.36(-1.49%)
Jul 24, 2020 1720 1742 1692 1707 0 -6.67(-0.39%)
Jul 23, 2020 1714 1733 1699 1714 0 -1.36(-0.08%)
Jul 22, 2020 1680 1730 1652 1715 0 +19.30(+1.14%)
Jul 21, 2020 1703 1729 1677 1696 0 -0.13(-0.01%)
Jul 20, 2020 1715 1722 1689 1696 0 -24.69(-1.43%)
Jul 17, 2020 1695 1729 1686 1721 0 +37.50(+2.23%)
Jul 16, 2020 1670 1694 1663 1683 0 +14.94(+0.90%)
Jul 15, 2020 1689 1704 1658 1668 0 -1.29(-0.08%)
Jul 14, 2020 1657 1684 1651 1670 0 +12.19(+0.74%)
Jul 13, 2020 1655 1677 1641 1657 0 +2.26(+0.14%)
Jul 10, 2020 1624 1664 1621 1655 0 +28.84(+1.77%)
Jul 09, 2020 1642 1650 1602 1626 0 -22.91(-1.39%)
Jul 08, 2020 1634 1657 1625 1649 0 +12.96(+0.79%)
Jul 07, 2020 1623 1648 1609 1636 0 -5.90(-0.36%)
Jul 06, 2020 1678 1694 1627 1642 0 -30.94(-1.85%)
Jul 02, 2020 1686 1698 1667 1673 0 +1.69(+0.10%)
Jul 01, 2020 1638 1681 1632 1671 0 +34.89(+2.13%)
Jun 30, 2020 1631 1652 1617 1636 0 +5.47(+0.34%)
Jun 29, 2020 1616 1634 1597 1631 0 +31.37(+1.96%)
Jun 26, 2020 1618 1637 1586 1600 0 -23.03(-1.42%)
Jun 25, 2020 1636 1642 1600 1623 0 -16.09(-0.98%)
Jun 24, 2020 1645 1657 1618 1639 0 -21.74(-1.31%)
Jun 23, 2020 1697 1702 1651 1660 0 -18.89(-1.12%)
Jun 22, 2020 1656 1694 1641 1679 0 +27.88(+1.69%)
Jun 19, 2020 1723 1730 1647 1651 0 -49.60(-2.92%)
Jun 18, 2020 1689 1710 1677 1701 0 -0.40(-0.02%)
Jun 17, 2020 1719 1724 1683 1701 0 -5.32(-0.31%)
Jun 16, 2020 1741 1756 1696 1707 0 +10.24(+0.60%)
Jun 15, 2020 1655 1710 1636 1697 0 +8.51(+0.50%)
Jun 12, 2020 1721 1728 1661 1688 0 +1.80(+0.11%)
Jun 11, 2020 1738 1744 1673 1686 0 -87.79(-4.95%)
Jun 10, 2020 1789 1806 1763 1774 0 -13.48(-0.75%)
Jun 09, 2020 1808 1815 1763 1788 0 -43.91(-2.40%)
Jun 08, 2020 1778 1838 1770 1831 0 +53.72(+3.02%)
Jun 05, 2020 1778 1818 1765 1778 0 +23.96(+1.37%)
Jun 04, 2020 1773 1783 1729 1754 0 -33.21(-1.86%)
Jun 03, 2020 1778 1806 1768 1787 0 +24.19(+1.37%)
Jun 02, 2020 1760 1771 1736 1763 0 +13.79(+0.79%)
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.