Financial News

Electric Utilities Sector (CIX: MSECTOR911 )

3,210.08 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3224 3253 3196 3210 0 +14.33(+0.45%)
Mar 27, 2024 3153 3210 3110 3196 0 +57.32(+1.83%)
Mar 26, 2024 3110 3153 3095 3138 0 -14.33(-0.45%)
Mar 25, 2024 3067 3153 3067 3153 0 +85.99(+2.80%)
Mar 22, 2024 2995 3067 2995 3067 0 +57.32(+1.90%)
Mar 21, 2024 2938 3009 2938 3009 0 +71.65(+2.44%)
Mar 20, 2024 2966 2981 2938 2938 0 -71.65(-2.38%)
Mar 19, 2024 3038 3052 3009 3009 0 -71.65(-2.33%)
Mar 18, 2024 3095 3138 3081 3081 0 -14.33(-0.46%)
Mar 15, 2024 3124 3181 3095 3095 0 -100.32(-3.14%)
Mar 14, 2024 3339 3339 3181 3196 0 -85.98(-2.62%)
Mar 13, 2024 3110 3368 3110 3282 0 +143.30(+4.57%)
Mar 12, 2024 3153 3153 3138 3138 0 -28.66(-0.90%)
Mar 11, 2024 3224 3224 3110 3167 0 +100.32(+3.27%)
Mar 08, 2024 3024 3124 3024 3067 0 +0.00(+0.00%)
Mar 07, 2024 3153 3153 3067 3067 0 -85.99(-2.73%)
Mar 06, 2024 3138 3224 3124 3153 0 +71.66(+2.33%)
Mar 05, 2024 3095 3095 3081 3081 0 -14.33(-0.46%)
Mar 04, 2024 3081 3153 3067 3095 0 +57.32(+1.89%)
Mar 01, 2024 3038 3052 3009 3038 0 -42.99(-1.40%)
Feb 29, 2024 3024 3095 3024 3081 0 +28.66(+0.94%)
Feb 28, 2024 3052 3067 3024 3052 0 +28.66(+0.95%)
Feb 27, 2024 3009 3038 3009 3024 0 +14.33(+0.48%)
Feb 26, 2024 2938 3009 2880 3009 0 +71.65(+2.44%)
Feb 23, 2024 2823 2995 2823 2938 0 +43.00(+1.49%)
Feb 22, 2024 2866 2909 2866 2895 0 +14.33(+0.50%)
Feb 21, 2024 2895 2895 2837 2880 0 +42.99(+1.52%)
Feb 20, 2024 2895 2981 2809 2837 0 -114.65(-3.88%)
Feb 16, 2024 2952 2952 2952 2952 0 -42.99(-1.44%)
Feb 15, 2024 2809 3009 2809 2995 0 +214.96(+7.73%)
Feb 14, 2024 2737 2780 2737 2780 0 +85.99(+3.19%)
Feb 13, 2024 3009 3009 2694 2694 0 -85.99(-3.09%)
Feb 12, 2024 2694 2780 2694 2780 0 +28.66(+1.04%)
Feb 09, 2024 2680 2766 2680 2752 0 +28.66(+1.05%)
Feb 08, 2024 2723 2723 2709 2723 0 -14.33(-0.52%)
Feb 07, 2024 2723 2737 2723 2737 0 +0.00(+0.00%)
Feb 06, 2024 2723 2737 2723 2737 0 +14.33(+0.53%)
Feb 05, 2024 2723 2723 2694 2723 0 +43.00(+1.60%)
Feb 02, 2024 2723 2723 2680 2680 0 -28.67(-1.06%)
Feb 01, 2024 2766 2766 2694 2709 0 -57.32(-2.07%)
Jan 31, 2024 2766 2780 2766 2766 0 -14.33(-0.52%)
Jan 30, 2024 2709 2780 2694 2780 0 +57.32(+2.11%)
Jan 29, 2024 2694 2752 2694 2723 0 +14.33(+0.53%)
Jan 26, 2024 2809 2809 2666 2709 0 +28.67(+1.07%)
Jan 25, 2024 2723 2723 2680 2680 0 -43.00(-1.58%)
Jan 24, 2024 2737 2737 2723 2723 0 +0.00(+0.00%)
Jan 23, 2024 2766 2766 2723 2723 0 -42.99(-1.55%)
Jan 22, 2024 2752 2766 2752 2766 0 +57.32(+2.12%)
Jan 19, 2024 2723 2737 2709 2709 0 +0.00(+0.00%)
Jan 18, 2024 2752 2766 2694 2709 0 +43.00(+1.61%)
Jan 17, 2024 2666 2694 2666 2666 0 +0.00(+0.00%)
Jan 16, 2024 2694 2694 2651 2666 0 -43.00(-1.59%)
Jan 15, 2024 2709 2709 2709 2709 0 +28.67(+1.07%)
Jan 12, 2024 2680 2709 2651 2680 0 +0.00(+0.00%)
Jan 11, 2024 2694 2709 2666 2680 0 -14.33(-0.53%)
Jan 10, 2024 2752 2752 2694 2694 0 -28.67(-1.05%)
Jan 09, 2024 2766 2794 2723 2723 0 -14.33(-0.52%)
Jan 08, 2024 2766 2866 2737 2737 0 -57.32(-2.05%)
Jan 05, 2024 2766 2809 2752 2794 0 -14.33(-0.51%)
Jan 04, 2024 2837 2866 2608 2809 0 +128.98(+4.81%)
Jan 03, 2024 2852 2852 2623 2680 0 +28.66(+1.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback