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

Electric Utilities Sector (CIX: MSECTOR911 )

3,281.73 -85.98 (-2.55%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 16, 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 (%)
Oct 16, 2024 3368 3382 3282 3282 0 -85.99(-2.55%)
Oct 15, 2024 3196 3368 3196 3368 0 +114.65(+3.52%)
Oct 11, 2024 3253 3253 3253 3253 0 -42.99(-1.30%)
Oct 10, 2024 3267 3296 3167 3296 0 +85.98(+2.68%)
Oct 09, 2024 3325 3325 3153 3210 0 -171.97(-5.08%)
Oct 08, 2024 3339 3411 3339 3382 0 +42.99(+1.29%)
Oct 07, 2024 3353 3382 3339 3339 0 -42.99(-1.27%)
Oct 04, 2024 3339 3411 3339 3382 0 +14.33(+0.43%)
Oct 03, 2024 3353 3368 3353 3368 0 -42.99(-1.26%)
Oct 02, 2024 3325 3411 3325 3411 0 +42.99(+1.28%)
Oct 01, 2024 3310 3439 3310 3368 0 +57.32(+1.73%)
Sep 30, 2024 3181 3339 3181 3310 0 -42.99(-1.28%)
Sep 27, 2024 3368 3396 3296 3353 0 -14.33(-0.43%)
Sep 26, 2024 3468 3482 3368 3368 0 -128.97(-3.69%)
Sep 25, 2024 3511 3540 3482 3497 0 +0.00(+0.00%)
Sep 24, 2024 3525 3525 3439 3497 0 -57.33(-1.61%)
Sep 23, 2024 3411 3554 3411 3554 0 +171.97(+5.08%)
Sep 20, 2024 3497 3497 3382 3382 0 -157.64(-4.45%)
Sep 18, 2024 3540 3540 3540 3540 0 -71.65(-1.98%)
Sep 17, 2024 3339 3611 3339 3611 0 +157.64(+4.56%)
Sep 16, 2024 3454 3454 3425 3454 0 -14.33(-0.41%)
Sep 13, 2024 3454 3525 3454 3468 0 -57.33(-1.63%)
Sep 12, 2024 3583 3611 3439 3525 0 +85.99(+2.50%)
Sep 11, 2024 3425 3439 3325 3439 0 +28.66(+0.84%)
Sep 10, 2024 3425 3497 3411 3411 0 -57.32(-1.65%)
Sep 09, 2024 3353 3511 3353 3468 0 -43.00(-1.22%)
Sep 06, 2024 3511 3511 3368 3511 0 +0.00(+0.00%)
Sep 05, 2024 3654 3654 3482 3511 0 -186.29(-5.04%)
Sep 04, 2024 3683 3697 3683 3697 0 -14.34(-0.39%)
Sep 03, 2024 3583 3712 3554 3712 0 +114.65(+3.19%)
Aug 30, 2024 3597 3597 3597 3597 0 +14.33(+0.40%)
Aug 29, 2024 3568 3611 3568 3583 0 -14.33(-0.40%)
Aug 28, 2024 3654 3654 3583 3597 0 -57.32(-1.57%)
Aug 27, 2024 3482 3712 3482 3654 0 +128.97(+3.66%)
Aug 26, 2024 3568 3611 3439 3525 0 -28.66(-0.81%)
Aug 23, 2024 3540 3583 3497 3554 0 +14.33(+0.40%)
Aug 22, 2024 3396 3640 3396 3540 0 +57.33(+1.65%)
Aug 21, 2024 3468 3640 3439 3482 0 +14.33(+0.41%)
Aug 20, 2024 3554 3554 3382 3468 0 -57.33(-1.63%)
Aug 19, 2024 3196 3525 3196 3525 0 -14.33(-0.40%)
Aug 16, 2024 3468 3611 3468 3540 0 +71.66(+2.07%)
Aug 15, 2024 3540 3597 3468 3468 0 -114.65(-3.20%)
Aug 14, 2024 3568 3583 3454 3583 0 -42.99(-1.19%)
Aug 13, 2024 3583 3669 3583 3626 0 +42.99(+1.20%)
Aug 12, 2024 3583 3669 3583 3583 0 +0.00(+0.00%)
Aug 09, 2024 3554 3583 3554 3583 0 +0.00(+0.00%)
Aug 08, 2024 3554 3583 3554 3583 0 +28.66(+0.81%)
Aug 07, 2024 3597 3597 3554 3554 0 -42.99(-1.20%)
Aug 06, 2024 3439 3640 3368 3597 0 +42.99(+1.21%)
Aug 02, 2024 3554 3554 3554 3554 0 -57.32(-1.59%)
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.