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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 +114.65 (+3.60%)
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 (%)
Dec 31, 2018 1563 1570 1539 1558 0 -2.25(-0.14%)
Dec 28, 2018 1561 1578 1550 1560 0 +0.33(+0.02%)
Dec 27, 2018 1541 1562 1514 1559 0 +14.96(+0.97%)
Dec 26, 2018 1517 1546 1496 1544 0 +28.62(+1.89%)
Dec 24, 2018 1581 1592 1510 1516 0 -65.03(-4.11%)
Dec 21, 2018 1597 1632 1574 1581 0 -15.69(-0.98%)
Dec 20, 2018 1597 1619 1571 1597 0 +3.77(+0.24%)
Dec 19, 2018 1601 1616 1581 1593 0 -5.05(-0.32%)
Dec 18, 2018 1619 1635 1591 1598 0 -12.43(-0.77%)
Dec 17, 2018 1665 1671 1604 1610 0 -52.72(-3.17%)
Dec 14, 2018 1669 1681 1650 1663 0 -7.18(-0.43%)
Dec 13, 2018 1658 1681 1654 1670 0 +13.25(+0.80%)
Dec 12, 2018 1671 1682 1652 1657 0 -7.55(-0.45%)
Dec 11, 2018 1662 1675 1650 1664 0 +7.50(+0.45%)
Dec 10, 2018 1652 1664 1624 1657 0 +5.31(+0.32%)
Dec 07, 2018 1641 1666 1628 1652 0 +10.50(+0.64%)
Dec 06, 2018 1643 1653 1603 1641 0 -1.50(-0.09%)
Dec 05, 2018 1649 1667 1636 1643 0 +0.00(+0.00%)
Dec 04, 2018 1649 1666 1636 1643 0 -1.48(-0.09%)
Dec 03, 2018 1624 1648 1612 1644 0 +17.57(+1.08%)
Nov 30, 2018 1610 1632 1603 1627 0 +16.82(+1.04%)
Nov 29, 2018 1612 1618 1590 1610 0 -0.32(-0.02%)
Nov 28, 2018 1616 1623 1599 1610 0 -3.71(-0.23%)
Nov 27, 2018 1600 1620 1589 1614 0 +14.15(+0.88%)
Nov 26, 2018 1593 1607 1582 1600 0 +7.12(+0.45%)
Nov 23, 2018 1592 1600 1579 1593 0 +1.63(+0.10%)
Nov 22, 2018 1591 1591 1591 1591 0 +0.00(+0.00%)
Nov 21, 2018 1610 1618 1584 1591 0 -22.15(-1.37%)
Nov 20, 2018 1625 1638 1601 1613 0 -10.10(-0.62%)
Nov 19, 2018 1614 1631 1605 1623 0 +6.41(+0.40%)
Nov 16, 2018 1621 1635 1603 1617 0 +15.65(+0.98%)
Nov 15, 2018 1604 1621 1574 1601 0 -11.30(-0.70%)
Nov 14, 2018 1610 1631 1599 1612 0 -6.91(-0.43%)
Nov 13, 2018 1611 1628 1595 1619 0 +7.83(+0.49%)
Nov 12, 2018 1598 1635 1578 1611 0 +1.17(+0.07%)
Nov 09, 2018 1603 1628 1585 1610 0 +4.69(+0.29%)
Nov 08, 2018 1611 1621 1588 1606 0 -7.17(-0.44%)
Nov 07, 2018 1603 1620 1588 1613 0 +15.46(+0.97%)
Nov 06, 2018 1583 1602 1574 1597 0 +12.72(+0.80%)
Nov 05, 2018 1570 1593 1566 1585 0 +18.19(+1.16%)
Nov 02, 2018 1575 1583 1550 1566 0 -4.70(-0.30%)
Nov 01, 2018 1579 1589 1556 1571 0 -3.54(-0.22%)
Oct 31, 2018 1583 1596 1556 1575 0 -17.73(-1.11%)
Oct 30, 2018 1590 1604 1570 1592 0 +8.77(+0.55%)
Oct 29, 2018 1574 1601 1562 1584 0 +16.59(+1.06%)
Oct 26, 2018 1595 1606 1551 1567 0 -44.55(-2.76%)
Oct 25, 2018 1619 1619 1612 1612 0 -0.01(-0.00%)
Oct 24, 2018 1589 1627 1576 1612 0 +30.14(+1.91%)
Oct 23, 2018 1591 1604 1571 1581 0 -8.89(-0.56%)
Oct 22, 2018 1599 1605 1582 1590 0 -5.51(-0.35%)
Oct 19, 2018 1571 1606 1569 1596 0 +26.49(+1.69%)
Oct 18, 2018 1574 1583 1560 1569 0 -3.73(-0.24%)
Oct 17, 2018 1571 1583 1557 1573 0 -2.87(-0.18%)
Oct 16, 2018 1558 1585 1550 1576 0 +20.45(+1.31%)
Oct 15, 2018 1547 1568 1543 1556 0 +9.50(+0.61%)
Oct 12, 2018 1546 1555 1525 1546 0 +1.50(+0.10%)
Oct 11, 2018 1579 1583 1538 1545 0 -30.97(-1.97%)
Oct 10, 2018 1582 1603 1570 1575 0 -12.58(-0.79%)
Oct 09, 2018 1582 1599 1574 1588 0 +8.12(+0.51%)
Oct 08, 2018 1569 1592 1561 1580 0 +21.55(+1.38%)
Oct 05, 2018 1536 1566 1532 1558 0 +24.47(+1.60%)
Oct 04, 2018 1520 1541 1507 1534 0 +9.32(+0.61%)
Oct 03, 2018 1544 1553 1512 1525 0 -15.50(-1.01%)
Oct 02, 2018 1527 1547 1524 1540 0 +19.96(+1.31%)
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.