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: 4:00 PM EDT, May 22, 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 29, 2021 1648 1691 1648 1648 0 -14.33(-0.86%)
Jan 28, 2021 1591 1720 1591 1662 0 +57.32(+3.57%)
Jan 27, 2021 1519 1648 1519 1605 0 -71.65(-4.27%)
Jan 26, 2021 1490 1677 1490 1677 0 +57.32(+3.54%)
Jan 25, 2021 1720 1720 1619 1619 0 +28.66(+1.80%)
Jan 22, 2021 1591 1648 1533 1591 0 -14.33(-0.89%)
Jan 21, 2021 1662 1705 1605 1605 0 -100.32(-5.88%)
Jan 20, 2021 1705 1748 1705 1705 0 -28.66(-1.65%)
Jan 19, 2021 1662 1734 1648 1734 0 +57.33(+3.42%)
Jan 18, 2021 1720 1720 1677 1677 0 -28.67(-1.68%)
Jan 15, 2021 1748 1748 1648 1705 0 -43.00(-2.46%)
Jan 14, 2021 1759 1770 1738 1748 0 -8.49(-0.48%)
Jan 13, 2021 1737 1765 1730 1757 0 +26.93(+1.56%)
Dec 23, 2020 1732 1749 1722 1730 0 +7.65(+0.44%)
Dec 22, 2020 1725 1734 1711 1722 0 -5.18(-0.30%)
Dec 21, 2020 1728 1739 1704 1727 0 -19.72(-1.13%)
Dec 18, 2020 1760 1771 1736 1747 0 -12.63(-0.72%)
Dec 17, 2020 1760 1777 1751 1760 0 +9.56(+0.55%)
Dec 16, 2020 1772 1782 1745 1750 0 -17.04(-0.96%)
Dec 15, 2020 1748 1774 1735 1767 0 +29.80(+1.72%)
Dec 14, 2020 1763 1774 1735 1737 0 -13.19(-0.75%)
Dec 11, 2020 1743 1760 1737 1751 0 +4.20(+0.24%)
Dec 10, 2020 1755 1765 1736 1746 0 -5.15(-0.29%)
Dec 09, 2020 1757 1767 1738 1752 0 -4.27(-0.24%)
Dec 08, 2020 1755 1769 1743 1756 0 -5.29(-0.30%)
Dec 07, 2020 1753 1775 1745 1761 0 +2.73(+0.16%)
Dec 04, 2020 1767 1781 1743 1758 0 -5.42(-0.31%)
Dec 03, 2020 1772 1784 1753 1764 0 -14.96(-0.84%)
Dec 02, 2020 1761 1783 1743 1779 0 +15.43(+0.88%)
Dec 01, 2020 1757 1787 1748 1763 0 +19.71(+1.13%)
Nov 30, 2020 1762 1772 1736 1744 0 -24.23(-1.37%)
Nov 27, 2020 1781 1784 1757 1768 0 -11.85(-0.67%)
Nov 26, 2020 1785 1796 1759 1780 0 +0.03(+0.00%)
Nov 25, 2020 1785 1796 1759 1780 0 -6.27(-0.35%)
Nov 24, 2020 1781 1797 1767 1786 0 +19.33(+1.09%)
Nov 23, 2020 1770 1781 1754 1767 0 +2.73(+0.15%)
Nov 20, 2020 1771 1785 1756 1764 0 -10.78(-0.61%)
Nov 19, 2020 1789 1795 1760 1775 0 -17.16(-0.96%)
Nov 18, 2020 1831 1840 1789 1792 0 -32.46(-1.78%)
Nov 17, 2020 1838 1857 1815 1824 0 -27.26(-1.47%)
Nov 16, 2020 1855 1864 1830 1852 0 +20.80(+1.14%)
Nov 13, 2020 1816 1841 1810 1831 0 +20.73(+1.15%)
Nov 12, 2020 1826 1838 1793 1810 0 -27.34(-1.49%)
Nov 11, 2020 1842 1858 1824 1837 0 +0.14(+0.01%)
Nov 10, 2020 1812 1849 1803 1837 0 +31.38(+1.74%)
Nov 09, 2020 1829 1866 1792 1806 0 +40.50(+2.29%)
Nov 06, 2020 1776 1795 1755 1765 0 -8.54(-0.48%)
Nov 05, 2020 1765 1802 1757 1774 0 +19.13(+1.09%)
Nov 04, 2020 1766 1797 1747 1755 0 -14.16(-0.80%)
Nov 03, 2020 1763 1789 1754 1769 0 +25.54(+1.46%)
Nov 02, 2020 1727 1754 1711 1743 0 +32.07(+1.87%)
Oct 30, 2020 1716 1733 1692 1711 0 -14.72(-0.85%)
Oct 29, 2020 1713 1747 1691 1726 0 +4.95(+0.29%)
Oct 28, 2020 1754 1772 1717 1721 0 -55.57(-3.13%)
Oct 27, 2020 1782 1800 1766 1777 0 -3.92(-0.22%)
Oct 26, 2020 1770 1791 1754 1781 0 -2.99(-0.17%)
Oct 23, 2020 1783 1793 1769 1784 0 +10.28(+0.58%)
Oct 22, 2020 1747 1778 1739 1773 0 +25.21(+1.44%)
Oct 21, 2020 1744 1763 1735 1748 0 -0.47(-0.03%)
Oct 20, 2020 1748 1762 1735 1749 0 +11.93(+0.69%)
Oct 19, 2020 1749 1761 1731 1737 0 -12.15(-0.69%)
Oct 16, 2020 1741 1760 1731 1749 0 +10.11(+0.58%)
Oct 15, 2020 1722 1749 1717 1739 0 +1.73(+0.10%)
Oct 14, 2020 1744 1754 1726 1737 0 -4.30(-0.25%)
Oct 13, 2020 1743 1753 1722 1741 0 -12.71(-0.72%)
Oct 12, 2020 1744 1765 1738 1754 0 +9.66(+0.55%)
Oct 09, 2020 1756 1762 1734 1744 0 -4.56(-0.26%)
Oct 08, 2020 1728 1756 1723 1749 0 +28.77(+1.67%)
Oct 07, 2020 1725 1736 1706 1720 0 +1.69(+0.10%)
Oct 06, 2020 1703 1741 1694 1718 0 +17.68(+1.04%)
Oct 05, 2020 1684 1709 1675 1701 0 +18.50(+1.10%)
Oct 02, 2020 1645 1692 1637 1682 0 +26.26(+1.59%)
Oct 01, 2020 1652 1666 1638 1656 0 +6.14(+0.37%)
Sep 30, 2020 1643 1661 1635 1650 0 +16.56(+1.01%)
Sep 29, 2020 1640 1653 1622 1633 0 +0.01(+0.00%)
Sep 28, 2020 1643 1658 1626 1633 0 -0.28(-0.02%)
Sep 25, 2020 1606 1637 1599 1634 0 +17.79(+1.10%)
Sep 24, 2020 1597 1626 1582 1616 0 +18.81(+1.18%)
Sep 23, 2020 1622 1629 1592 1597 0 -23.43(-1.45%)
Sep 22, 2020 1615 1640 1604 1620 0 +5.25(+0.33%)
Sep 21, 2020 1611 1628 1590 1615 0 -8.45(-0.52%)
Sep 18, 2020 1651 1662 1617 1624 0 -34.71(-2.09%)
Sep 17, 2020 1660 1675 1634 1658 0 -13.63(-0.82%)
Sep 16, 2020 1658 1686 1652 1672 0 +14.09(+0.85%)
Sep 15, 2020 1672 1692 1648 1658 0 -6.61(-0.40%)
Sep 14, 2020 1647 1676 1642 1664 0 +22.65(+1.38%)
Sep 11, 2020 1639 1651 1623 1642 0 +5.48(+0.33%)
Sep 10, 2020 1661 1668 1629 1636 0 -32.91(-1.97%)
Sep 09, 2020 1665 1695 1655 1669 0 +14.00(+0.85%)
Sep 08, 2020 1661 1675 1633 1655 0 -8.21(-0.49%)
Sep 04, 2020 1678 1685 1640 1663 0 -10.58(-0.63%)
Sep 03, 2020 1696 1713 1659 1674 0 -17.02(-1.01%)
Sep 02, 2020 1646 1699 1640 1691 0 +45.99(+2.80%)
Sep 01, 2020 1653 1661 1634 1645 0 -14.04(-0.85%)
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%)
Jun 01, 2020 1732 1764 1718 1749 0 +16.30(+0.94%)
May 29, 2020 1719 1748 1699 1733 0 +6.79(+0.39%)
May 28, 2020 1704 1738 1692 1726 0 +44.78(+2.66%)
May 27, 2020 1690 1702 1658 1681 0 +19.14(+1.15%)
May 26, 2020 1674 1694 1651 1662 0 +23.25(+1.42%)
May 25, 2020 1618 1641 1609 1639 0 +0.06(+0.00%)
May 22, 2020 1618 1641 1609 1639 0 +18.22(+1.12%)
May 21, 2020 1627 1642 1611 1620 0 -10.21(-0.63%)
May 20, 2020 1634 1652 1614 1631 0 +13.11(+0.81%)
May 19, 2020 1638 1650 1614 1618 0 -29.20(-1.77%)
May 18, 2020 1623 1660 1614 1647 0 +66.64(+4.22%)
May 15, 2020 1591 1601 1552 1580 0 -24.63(-1.53%)
May 14, 2020 1569 1611 1537 1605 0 +19.72(+1.24%)
May 13, 2020 1599 1610 1563 1585 0 -23.63(-1.47%)
May 12, 2020 1633 1648 1602 1609 0 -18.64(-1.15%)
May 11, 2020 1621 1643 1592 1627 0 -5.50(-0.34%)
May 08, 2020 1616 1644 1603 1633 0 +37.77(+2.37%)
May 07, 2020 1613 1634 1585 1595 0 -3.65(-0.23%)
May 06, 2020 1655 1661 1591 1599 0 -52.36(-3.17%)
May 05, 2020 1639 1679 1631 1651 0 +19.33(+1.18%)
May 04, 2020 1618 1639 1595 1632 0 +11.97(+0.74%)
May 01, 2020 1646 1651 1603 1620 0 -46.63(-2.80%)
Apr 30, 2020 1694 1699 1645 1666 0 -38.19(-2.24%)
Apr 29, 2020 1742 1752 1690 1705 0 -6.93(-0.40%)
Apr 28, 2020 1727 1752 1696 1711 0 +15.01(+0.88%)
Apr 27, 2020 1687 1714 1677 1696 0 +24.33(+1.46%)
Apr 24, 2020 1656 1686 1631 1672 0 +9.73(+0.59%)
Apr 23, 2020 1688 1704 1649 1662 0 -27.45(-1.62%)
Apr 22, 2020 1672 1706 1654 1690 0 +48.38(+2.95%)
Apr 21, 2020 1643 1666 1618 1641 0 -29.81(-1.78%)
Apr 20, 2020 1719 1729 1662 1671 0 -63.24(-3.65%)
Apr 17, 2020 1711 1747 1687 1735 0 +59.29(+3.54%)
Apr 16, 2020 1687 1708 1652 1675 0 -4.29(-0.26%)
Apr 15, 2020 1709 1722 1667 1680 0 -67.21(-3.85%)
Apr 14, 2020 1743 1763 1712 1747 0 +41.79(+2.45%)
Apr 13, 2020 1742 1755 1679 1705 0 -54.78(-3.11%)
Apr 09, 2020 1711 1798 1705 1760 0 +70.00(+4.14%)
Apr 08, 2020 1601 1706 1589 1690 0 +94.84(+5.95%)
Apr 07, 2020 1652 1667 1584 1595 0 -6.30(-0.39%)
Apr 06, 2020 1538 1627 1527 1601 0 +121.77(+8.23%)
Apr 03, 2020 1527 1551 1460 1479 0 -65.23(-4.22%)
Apr 02, 2020 1485 1573 1475 1545 0 +38.25(+2.54%)
Apr 01, 2020 1535 1562 1473 1506 0 -89.29(-5.60%)
Mar 31, 2020 1651 1667 1579 1596 0 -72.45(-4.34%)
Mar 30, 2020 1640 1693 1601 1668 0 +50.59(+3.13%)
Mar 27, 2020 1553 1677 1537 1618 0 +9.50(+0.59%)
Mar 26, 2020 1492 1632 1481 1608 0 +123.34(+8.31%)
Mar 25, 2020 1433 1550 1393 1485 0 +42.41(+2.94%)
Mar 24, 2020 1368 1464 1339 1442 0 +132.50(+10.12%)
Mar 23, 2020 1373 1399 1258 1310 0 -75.93(-5.48%)
Mar 20, 2020 1511 1536 1365 1386 0 -110.56(-7.39%)
Mar 19, 2020 1566 1604 1430 1496 0 -76.58(-4.87%)
Mar 18, 2020 1559 1639 1442 1573 0 -89.49(-5.38%)
Mar 17, 2020 1514 1703 1483 1662 0 +184.13(+12.46%)
Mar 16, 2020 1519 1634 1445 1478 0 -203.02(-12.08%)
Mar 13, 2020 1674 1704 1561 1681 0 +95.43(+6.02%)
Mar 12, 2020 1646 1705 1523 1586 0 -181.11(-10.25%)
Mar 11, 2020 1820 1832 1734 1767 0 -94.67(-5.09%)
Mar 10, 2020 1860 1892 1771 1862 0 +42.11(+2.31%)
Mar 09, 2020 1848 1904 1782 1819 0 -140.05(-7.15%)
Mar 06, 2020 1917 1969 1880 1960 0 -18.21(-0.92%)
Mar 05, 2020 1979 2010 1948 1978 0 -32.04(-1.59%)
Mar 04, 2020 1935 2015 1928 2010 0 +97.99(+5.13%)
Mar 03, 2020 1936 1984 1899 1912 0 -24.84(-1.28%)
Mar 02, 2020 1840 1941 1829 1937 0 +106.74(+5.83%)
Feb 28, 2020 1859 1871 1784 1830 0 -72.66(-3.82%)
Feb 27, 2020 1987 2002 1898 1903 0 -97.99(-4.90%)
Feb 26, 2020 2036 2051 1999 2001 0 -32.27(-1.59%)
Feb 25, 2020 2081 2088 2028 2033 0 -46.01(-2.21%)
Feb 24, 2020 2099 2117 2072 2079 0 -29.29(-1.39%)
Feb 21, 2020 2108 2131 2097 2108 0 -3.33(-0.16%)
Feb 20, 2020 2098 2124 2084 2111 0 +3.11(+0.15%)
Feb 19, 2020 2125 2133 2103 2108 0 -17.27(-0.81%)
Feb 18, 2020 2114 2133 2106 2126 0 +17.20(+0.82%)
Feb 14, 2020 2104 2117 2090 2108 0 +6.83(+0.32%)
Feb 13, 2020 2087 2110 2079 2102 0 +15.93(+0.76%)
Feb 12, 2020 2080 2096 2070 2086 0 +1.22(+0.06%)
Feb 11, 2020 2083 2097 2076 2084 0 +6.71(+0.32%)
Feb 10, 2020 2076 2084 2062 2078 0 +4.67(+0.23%)
Feb 07, 2020 2084 2091 2067 2073 0 -9.18(-0.44%)
Feb 06, 2020 2089 2101 2075 2082 0 -7.87(-0.38%)
Feb 05, 2020 2087 2104 2073 2090 0 +6.25(+0.30%)
Feb 04, 2020 2105 2117 2079 2084 0 -20.90(-0.99%)
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.