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

Electric Utilities Sector (CIX: MSECTOR911 )

3,310.40 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Jan 30, 2015 1512 1523 1486 1489 0 -33.68(-2.21%)
Jan 29, 2015 1505 1528 1494 1522 0 +16.75(+1.11%)
Jan 28, 2015 1521 1540 1501 1506 0 -15.48(-1.02%)
Jan 27, 2015 1516 1531 1511 1521 0 -0.24(-0.02%)
Jan 26, 2015 1517 1524 1504 1521 0 +0.48(+0.03%)
Jan 23, 2015 1519 1530 1511 1521 0 +4.11(+0.27%)
Jan 22, 2015 1522 1528 1504 1517 0 -3.95(-0.26%)
Jan 21, 2015 1502 1524 1492 1521 0 +14.22(+0.94%)
Jan 20, 2015 1511 1516 1491 1506 0 -1.18(-0.08%)
Jan 19, 2015 1496 1511 1488 1508 0 +0.09(+0.01%)
Jan 16, 2015 1496 1511 1488 1507 0 +11.63(+0.78%)
Jan 15, 2015 1496 1503 1491 1496 0 +9.47(+0.64%)
Jan 14, 2015 1467 1490 1458 1486 0 +13.81(+0.94%)
Jan 13, 2015 1473 1473 1473 1473 0 +2.79(+0.19%)
Jan 12, 2015 1478 1483 1458 1470 0 -6.82(-0.46%)
Jan 09, 2015 1490 1495 1469 1477 0 -12.09(-0.81%)
Jan 08, 2015 1485 1498 1479 1489 0 +9.53(+0.64%)
Jan 07, 2015 1467 1488 1458 1479 0 +16.71(+1.14%)
Jan 06, 2015 1465 1489 1455 1462 0 -0.33(-0.02%)
Jan 05, 2015 1480 1485 1455 1463 0 -20.34(-1.37%)
Jan 02, 2015 1478 1488 1463 1483 0 +7.52(+0.51%)
Dec 31, 2014 1476 1476 1476 1476 0 -26.97(-1.79%)
Dec 30, 2014 1530 1532 1499 1503 0 -30.10(-1.96%)
Dec 29, 2014 1513 1543 1511 1533 0 +19.93(+1.32%)
Dec 26, 2014 1499 1523 1497 1513 0 +16.81(+1.12%)
Dec 24, 2014 1496 1496 1496 1496 0 +24.70(+1.68%)
Dec 23, 2014 1469 1479 1462 1471 0 +4.50(+0.31%)
Dec 22, 2014 1462 1474 1450 1467 0 +6.19(+0.42%)
Dec 19, 2014 1461 1474 1450 1461 0 +0.94(+0.06%)
Dec 18, 2014 1442 1462 1433 1460 0 +24.43(+1.70%)
Dec 17, 2014 1413 1440 1409 1435 0 +29.41(+2.09%)
Dec 16, 2014 1406 1431 1405 1406 0 -4.01(-0.28%)
Dec 15, 2014 1428 1435 1400 1410 0 -13.64(-0.96%)
Dec 12, 2014 1429 1446 1418 1423 0 -10.44(-0.73%)
Dec 11, 2014 1424 1447 1420 1434 0 +13.68(+0.96%)
Dec 10, 2014 1441 1453 1418 1420 0 -19.09(-1.33%)
Dec 09, 2014 1429 1446 1424 1439 0 +6.16(+0.43%)
Dec 08, 2014 1426 1444 1419 1433 0 +7.90(+0.55%)
Dec 05, 2014 1423 1435 1415 1425 0 -10.02(-0.70%)
Dec 04, 2014 1436 1446 1426 1435 0 -0.07(-0.00%)
Dec 03, 2014 1438 1445 1423 1435 0 -2.72(-0.19%)
Dec 02, 2014 1428 1444 1419 1438 0 +9.76(+0.68%)
Dec 01, 2014 1422 1443 1413 1428 0 -2.35(-0.16%)
Nov 28, 2014 1422 1440 1418 1431 0 +9.95(+0.70%)
Nov 27, 2014 1421 1421 1421 1421 0 -0.08(-0.01%)
Nov 26, 2014 1418 1427 1412 1421 0 +4.85(+0.34%)
Nov 25, 2014 1422 1424 1406 1416 0 -4.55(-0.32%)
Nov 24, 2014 1434 1438 1417 1420 0 -12.10(-0.84%)
Nov 21, 2014 1435 1441 1418 1433 0 +9.64(+0.68%)
Nov 20, 2014 1423 1432 1414 1423 0 -3.61(-0.25%)
Nov 19, 2014 1424 1433 1415 1426 0 +0.14(+0.01%)
Nov 18, 2014 1422 1435 1415 1426 0 +5.72(+0.40%)
Nov 17, 2014 1404 1424 1399 1421 0 +14.97(+1.06%)
Nov 14, 2014 1410 1416 1401 1406 0 -8.52(-0.60%)
Nov 13, 2014 1427 1436 1409 1414 0 -12.14(-0.85%)
Nov 12, 2014 1434 1442 1415 1426 0 -21.26(-1.47%)
Nov 11, 2014 1451 1456 1439 1448 0 -5.75(-0.40%)
Nov 10, 2014 1444 1457 1438 1453 0 +8.27(+0.57%)
Nov 07, 2014 1430 1448 1426 1445 0 +15.27(+1.07%)
Nov 06, 2014 1448 1453 1417 1430 0 -25.81(-1.77%)
Nov 05, 2014 1430 1460 1423 1456 0 +32.18(+2.26%)
Nov 04, 2014 1431 1443 1414 1423 0 -11.90(-0.83%)
Nov 03, 2014 1426 1441 1422 1435 0 +10.56(+0.74%)
Oct 31, 2014 1425 1433 1410 1425 0 +1.14(+0.08%)
Oct 30, 2014 1401 1427 1392 1424 0 +17.11(+1.22%)
Oct 28, 2014 1399 1409 1386 1407 0 +10.27(+0.74%)
Oct 27, 2014 1398 1407 1389 1396 0 -4.85(-0.35%)
Oct 24, 2014 1391 1406 1386 1401 0 +13.41(+0.97%)
Oct 23, 2014 1394 1402 1380 1388 0 +6.42(+0.46%)
Oct 21, 2014 1377 1386 1368 1381 0 +5.92(+0.43%)
Oct 20, 2014 1360 1379 1356 1375 0 +17.16(+1.26%)
Oct 17, 2014 1357 1366 1338 1358 0 +9.69(+0.72%)
Oct 16, 2014 1328 1355 1318 1348 0 +4.28(+0.32%)
Oct 15, 2014 1360 1374 1318 1344 0 -24.54(-1.79%)
Oct 14, 2014 1366 1390 1349 1369 0 +8.48(+0.62%)
Oct 13, 2014 1356 1382 1350 1360 0 +3.64(+0.27%)
Oct 10, 2014 1359 1375 1350 1357 0 +1.76(+0.13%)
Oct 09, 2014 1378 1387 1353 1355 0 -23.51(-1.71%)
Oct 08, 2014 1352 1382 1346 1378 0 +27.62(+2.04%)
Oct 07, 2014 1346 1366 1343 1351 0 +1.16(+0.09%)
Oct 06, 2014 1353 1360 1342 1350 0 +3.90(+0.29%)
Oct 03, 2014 1339 1350 1326 1346 0 +9.61(+0.72%)
Oct 02, 2014 1336 1348 1329 1336 0 -1.04(-0.08%)
Oct 01, 2014 1335 1351 1329 1337 0 +5.62(+0.42%)
Sep 30, 2014 1334 1347 1324 1332 0 -0.17(-0.01%)
Sep 29, 2014 1321 1335 1315 1332 0 +2.08(+0.16%)
Sep 26, 2014 1327 1335 1315 1330 0 +2.94(+0.22%)
Sep 25, 2014 1334 1342 1324 1327 0 -31.66(-2.33%)
Sep 19, 2014 1351 1362 1346 1358 0 +10.29(+0.76%)
Sep 18, 2014 1358 1363 1342 1348 0 -9.41(-0.69%)
Sep 17, 2014 1367 1373 1351 1357 0 -6.95(-0.51%)
Sep 16, 2014 1345 1369 1343 1364 0 +18.38(+1.37%)
Sep 15, 2014 1347 1355 1340 1346 0 +0.82(+0.06%)
Sep 12, 2014 1363 1365 1340 1345 0 -24.31(-1.78%)
Sep 11, 2014 1359 1373 1354 1370 0 +9.43(+0.69%)
Sep 10, 2014 1365 1369 1353 1360 0 -5.98(-0.44%)
Sep 09, 2014 1378 1381 1362 1366 0 -16.48(-1.19%)
Sep 08, 2014 1393 1397 1375 1383 0 -12.50(-0.90%)
Sep 05, 2014 1381 1397 1378 1395 0 +15.88(+1.15%)
Sep 04, 2014 1379 1385 1370 1379 0 -1.43(-0.10%)
Sep 03, 2014 1378 1389 1372 1381 0 +6.39(+0.46%)
Sep 02, 2014 1388 1394 1366 1374 0 -14.09(-1.01%)
Aug 29, 2014 1388 1388 1388 0 +9.57(+0.69%)
Aug 28, 2014 1368 1382 1364 1379 0 +7.04(+0.51%)
Aug 27, 2014 1357 1373 1355 1372 0 +15.35(+1.13%)
Aug 26, 2014 1371 1376 1354 1356 0 -12.94(-0.95%)
Aug 25, 2014 1365 1374 1360 1369 0 +8.48(+0.62%)
Aug 22, 2014 1364 1371 1351 1361 0 -4.15(-0.30%)
Aug 21, 2014 1362 1374 1359 1365 0 +3.35(+0.25%)
Aug 20, 2014 1355 1363 1349 1362 0 +5.34(+0.39%)
Aug 19, 2014 1342 1358 1338 1356 0 +16.74(+1.25%)
Aug 18, 2014 1344 1350 1335 1340 0 -1.66(-0.12%)
Aug 15, 2014 1339 1351 1332 1341 0 +5.44(+0.41%)
Aug 14, 2014 1326 1339 1323 1336 0 +11.68(+0.88%)
Aug 13, 2014 1320 1330 1314 1324 0 +4.47(+0.34%)
Aug 12, 2014 1318 1327 1314 1320 0 -2.10(-0.16%)
Aug 11, 2014 1328 1335 1318 1322 0 -4.64(-0.35%)
Aug 08, 2014 1305 1327 1302 1326 0 +24.64(+1.89%)
Aug 07, 2014 1295 1311 1290 1302 0 +10.46(+0.81%)
Aug 06, 2014 1305 1309 1284 1291 0 -18.96(-1.45%)
Aug 05, 2014 1318 1330 1300 1310 0 -13.26(-1.00%)
Aug 04, 2014 1328 1334 1298 1323 0 -6.62(-0.50%)
Aug 01, 2014 1321 1343 1317 1330 0 +5.79(+0.44%)
Jul 31, 2014 1339 1348 1319 1324 0 -44.64(-3.26%)
Jul 23, 2014 1371 1376 1363 1369 0 -1.69(-0.12%)
Jul 22, 2014 1377 1381 1367 1371 0 -1.90(-0.14%)
Jul 21, 2014 1373 1379 1363 1372 0 -3.15(-0.23%)
Jul 18, 2014 1363 1378 1355 1376 0 +17.97(+1.32%)
Jul 17, 2014 1369 1375 1356 1358 0 -14.61(-1.06%)
Jul 16, 2014 1372 1377 1360 1372 0 +3.29(+0.24%)
Jul 15, 2014 1364 1375 1359 1369 0 +5.46(+0.40%)
Jul 14, 2014 1380 1384 1361 1364 0 -13.33(-0.97%)
Jul 11, 2014 1386 1392 1372 1377 0 -10.33(-0.74%)
Jul 10, 2014 1376 1392 1374 1387 0 +6.98(+0.51%)
Jul 09, 2014 1384 1389 1371 1380 0 -1.55(-0.11%)
Jul 08, 2014 1372 1387 1369 1382 0 +10.01(+0.73%)
Jul 07, 2014 1368 1381 1363 1372 0 +3.21(+0.23%)
Jul 04, 2014 1.883 1369 1369 1369 0 +0.01(+0.00%)
Jul 03, 2014 1373 1377 1357 1369 0 -11.10(-0.80%)
Jul 02, 2014 1403 1405 1373 1380 0 -26.58(-1.89%)
Jul 01, 2014 1415 1421 1401 1406 0 -11.77(-0.83%)
Jun 30, 2014 1408 1423 1401 1418 0 +11.97(+0.85%)
Jun 27, 2014 1399 1412 1393 1406 0 +4.45(+0.32%)
Jun 26, 2014 1398 1406 1390 1402 0 +3.90(+0.28%)
Jun 25, 2014 1389 1402 1385 1398 0 +5.44(+0.39%)
Jun 24, 2014 1392 1403 1386 1392 0 +1.08(+0.08%)
Jun 23, 2014 1395 1401 1383 1391 0 -3.14(-0.23%)
Jun 20, 2014 1402 1409 1390 1394 0 -7.17(-0.51%)
Jun 19, 2014 1394 1411 1389 1401 0 +9.24(+0.66%)
Jun 18, 2014 1362 1393 1361 1392 0 +30.63(+2.25%)
Jun 17, 2014 1362 1369 1353 1362 0 -5.11(-0.37%)
Jun 16, 2014 1358 1379 1354 1367 0 +7.85(+0.58%)
Jun 13, 2014 1353 1365 1344 1359 0 +5.08(+0.38%)
Jun 12, 2014 1350 1359 1334 1354 0 +2.55(+0.19%)
Jun 11, 2014 1367 1370 1349 1351 0 -17.17(-1.25%)
Jun 10, 2014 1370 1378 1364 1368 0 -9.35(-0.68%)
Jun 06, 2014 1383 1391 1373 1378 0 -2.36(-0.17%)
Jun 05, 2014 1370 1385 1364 1380 0 +12.00(+0.88%)
Jun 04, 2014 1366 1372 1360 1368 0 -0.53(-0.04%)
Jun 03, 2014 1360 1375 1357 1369 0 +6.97(+0.51%)
Jun 02, 2014 1361 1369 1353 1362 0 +0.28(+0.02%)
May 30, 2014 1351 1364 1347 1361 0 +8.65(+0.64%)
May 29, 2014 1353 1357 1342 1353 0 +2.48(+0.18%)
May 28, 2014 1346 1355 1339 1350 0 +3.01(+0.22%)
May 27, 2014 1347 1358 1338 1347 0 +13.53(+1.01%)
May 26, 2014 1.972 1334 1334 1334 0 +0.03(+0.00%)
May 23, 2014 1336 1343 1330 1334 0 -3.11(-0.23%)
May 22, 2014 1328 1342 1325 1337 0 +10.65(+0.80%)
May 21, 2014 1329 1334 1320 1326 0 -0.42(-0.03%)
May 20, 2014 1330 1340 1320 1327 0 -2.63(-0.20%)
May 19, 2014 1350 1353 1327 1329 0 -23.92(-1.77%)
May 16, 2014 1348 1356 1340 1353 0 +6.66(+0.49%)
May 15, 2014 1353 1360 1342 1346 0 -7.18(-0.53%)
May 14, 2014 1347 1364 1343 1354 0 +8.30(+0.62%)
May 13, 2014 1346 1355 1338 1345 0 +1.30(+0.10%)
May 12, 2014 1356 1361 1339 1344 0 -8.60(-0.64%)
May 09, 2014 1369 1377 1349 1353 0 -16.82(-1.23%)
May 08, 2014 1384 1390 1365 1369 0 -16.84(-1.21%)
May 07, 2014 1367 1389 1363 1386 0 +22.68(+1.66%)
May 06, 2014 1366 1375 1358 1364 0 +21.34(+1.59%)
May 05, 2014 1330 1346 1327 1342 0 +10.39(+0.78%)
May 02, 2014 1349 1356 1323 1332 0 -23.19(-1.71%)
May 01, 2014 1352 1363 1338 1355 0 +2.54(+0.19%)
Apr 30, 2014 1356 1370 1343 1353 0 +1.79(+0.13%)
Apr 29, 2014 1359 1365 1344 1351 0 -6.24(-0.46%)
Apr 28, 2014 1352 1364 1342 1357 0 +7.12(+0.53%)
Apr 25, 2014 1341 1355 1335 1350 0 +10.59(+0.79%)
Apr 24, 2014 1331 1345 1322 1339 0 +11.28(+0.85%)
Apr 23, 2014 1328 1342 1323 1328 0 +1.66(+0.13%)
Apr 22, 2014 1325 1331 1316 1326 0 +1.95(+0.15%)
Apr 21, 2014 1325 1336 1314 1324 0 +0.83(+0.06%)
Apr 17, 2014 1324 1324 1324 0 -13.45(-1.01%)
Apr 16, 2014 1331 1341 1324 1337 0 +10.16(+0.77%)
Apr 15, 2014 1313 1332 1307 1327 0 +15.43(+1.18%)
Apr 14, 2014 1308 1317 1299 1311 0 +9.72(+0.75%)
Apr 11, 2014 1304 1315 1297 1302 0 -4.22(-0.32%)
Apr 10, 2014 1312 1323 1300 1306 0 -4.63(-0.35%)
Apr 09, 2014 1314 1319 1295 1311 0 -4.46(-0.34%)
Apr 08, 2014 1299 1320 1288 1315 0 +16.95(+1.31%)
Apr 07, 2014 1301 1314 1293 1298 0 -2.94(-0.23%)
Apr 04, 2014 1300 1318 1294 1301 0 +5.37(+0.41%)
Apr 03, 2014 1297 1304 1287 1296 0 +1.92(+0.15%)
Apr 02, 2014 1295 1302 1285 1294 0 -2.66(-0.21%)
Apr 01, 2014 1303 1308 1289 1296 0 -6.15(-0.47%)
Mar 31, 2014 1297 1309 1289 1303 0 +11.68(+0.90%)
Mar 28, 2014 1285 1295 1279 1291 0 +6.22(+0.48%)
Mar 27, 2014 1271 1287 1266 1285 0 +13.70(+1.08%)
Mar 26, 2014 1278 1285 1268 1271 0 -4.95(-0.39%)
Mar 25, 2014 1273 1280 1262 1276 0 +5.94(+0.47%)
Mar 24, 2014 1269 1279 1261 1270 0 +2.91(+0.23%)
Mar 21, 2014 1265 1282 1257 1267 0 +9.75(+0.78%)
Mar 20, 2014 1254 1261 1240 1257 0 +1.85(+0.15%)
Mar 19, 2014 1272 1281 1249 1255 0 -18.06(-1.42%)
Mar 18, 2014 1273 1280 1267 1273 0 +0.86(+0.07%)
Mar 17, 2014 1268 1276 1260 1273 0 +7.36(+0.58%)
Mar 14, 2014 1259 1273 1254 1265 0 +4.88(+0.39%)
Mar 13, 2014 1251 1266 1246 1260 0 +10.97(+0.88%)
Mar 12, 2014 1230 1250 1228 1249 0 +17.72(+1.44%)
Mar 11, 2014 1238 1242 1225 1232 0 -4.66(-0.38%)
Mar 10, 2014 1237 1243 1229 1236 0 -1.53(-0.12%)
Mar 07, 2014 1234 1242 1223 1238 0 +2.29(+0.19%)
Mar 06, 2014 1246 1250 1231 1236 0 -8.98(-0.72%)
Mar 05, 2014 1251 1256 1239 1245 0 -6.77(-0.54%)
Mar 04, 2014 1250 1258 1244 1251 0 -3.61(-0.29%)
Mar 03, 2014 1260 1268 1250 1255 0 -22.51(-1.76%)
Feb 28, 2014 1273 1285 1268 1277 0 +5.07(+0.40%)
Feb 27, 2014 1274 1282 1264 1272 0 -3.42(-0.27%)
Feb 26, 2014 1283 1290 1270 1276 0 -3.75(-0.29%)
Feb 25, 2014 1282 1293 1273 1280 0 -2.16(-0.17%)
Feb 24, 2014 1290 1299 1280 1282 0 -6.26(-0.49%)
Feb 21, 2014 1288 1300 1283 1288 0 -0.28(-0.02%)
Feb 20, 2014 1277 1294 1273 1288 0 +10.22(+0.80%)
Feb 19, 2014 1283 1295 1274 1278 0 -8.87(-0.69%)
Feb 18, 2014 1283 1293 1278 1287 0 +1.90(+0.15%)
Feb 14, 2014 1285 1285 1285 0 +9.39(+0.74%)
Feb 13, 2014 1252 1278 1250 1276 0 +19.40(+1.54%)
Feb 12, 2014 1254 1262 1247 1256 0 +0.94(+0.07%)
Feb 11, 2014 1243 1261 1239 1255 0 +11.90(+0.96%)
Feb 10, 2014 1234 1247 1225 1243 0 +8.67(+0.70%)
Feb 07, 2014 1229 1239 1224 1235 0 +8.93(+0.73%)
Feb 06, 2014 1218 1230 1213 1226 0 +7.65(+0.63%)
Feb 05, 2014 1219 1225 1210 1218 0 -6.10(-0.50%)
Feb 04, 2014 1237 1239 1216 1224 0 -7.56(-0.61%)
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.