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 +14.33 (+0.43%)
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 (%)
Oct 31, 2016 1475 1508 1468 1495 0 +26.72(+1.82%)
Oct 28, 2016 1466 1477 1457 1468 0 +3.10(+0.21%)
Oct 27, 2016 1467 1474 1454 1465 0 -6.17(-0.42%)
Oct 26, 2016 1469 1477 1455 1471 0 +1.00(+0.07%)
Oct 25, 2016 1462 1475 1455 1470 0 +4.43(+0.30%)
Oct 24, 2016 1466 1472 1453 1465 0 +7.51(+0.52%)
Oct 21, 2016 1458 1468 1448 1458 0 -7.38(-0.50%)
Oct 20, 2016 1468 1478 1459 1465 0 -1.95(-0.13%)
Oct 19, 2016 1469 1475 1456 1467 0 -1.18(-0.08%)
Oct 18, 2016 1464 1474 1449 1468 0 +14.00(+0.96%)
Oct 17, 2016 1451 1461 1447 1454 0 +7.09(+0.49%)
Oct 14, 2016 1451 1462 1443 1447 0 -7.07(-0.49%)
Oct 13, 2016 1439 1466 1434 1454 0 +16.15(+1.12%)
Oct 12, 2016 1429 1444 1424 1438 0 +11.43(+0.80%)
Oct 11, 2016 1438 1442 1421 1427 0 -13.72(-0.95%)
Oct 10, 2016 1430 1443 1425 1441 0 +17.57(+1.23%)
Oct 07, 2016 1425 1425 1422 1423 0 -7.03(-0.49%)
Oct 06, 2016 1424 1438 1416 1430 0 +1.20(+0.08%)
Oct 05, 2016 1437 1448 1421 1429 0 -5.43(-0.38%)
Oct 04, 2016 1461 1464 1424 1434 0 -100.44(-6.54%)
Sep 26, 2016 1538 1545 1528 1535 0 -5.72(-0.37%)
Sep 23, 2016 1536 1548 1528 1540 0 -1.22(-0.08%)
Sep 22, 2016 1540 1548 1528 1542 0 +9.49(+0.62%)
Sep 21, 2016 1505 1535 1499 1532 0 +28.40(+1.89%)
Sep 20, 2016 1510 1518 1500 1504 0 -2.25(-0.15%)
Sep 19, 2016 1498 1510 1491 1506 0 +11.75(+0.79%)
Sep 16, 2016 1478 1498 1469 1494 0 +10.89(+0.73%)
Sep 15, 2016 1471 1488 1465 1483 0 +12.11(+0.82%)
Sep 14, 2016 1471 1486 1461 1471 0 +4.63(+0.32%)
Sep 13, 2016 1487 1491 1458 1467 0 -26.93(-1.80%)
Sep 12, 2016 1467 1498 1465 1494 0 +24.33(+1.66%)
Sep 09, 2016 1513 1515 1467 1469 0 -56.39(-3.70%)
Sep 08, 2016 1517 1530 1510 1526 0 +6.65(+0.44%)
Sep 07, 2016 1515 1525 1503 1519 0 +2.68(+0.18%)
Sep 06, 2016 1505 1522 1500 1516 0 +15.36(+1.02%)
Sep 02, 2016 1501 1501 1501 1501 0 +21.52(+1.45%)
Sep 01, 2016 1481 1489 1470 1479 0 -5.79(-0.39%)
Aug 31, 2016 1478 1488 1469 1485 0 +5.69(+0.38%)
Aug 30, 2016 1491 1501 1474 1480 0 -12.49(-0.84%)
Aug 29, 2016 1483 1497 1479 1492 0 +15.18(+1.03%)
Aug 26, 2016 1505 1521 1471 1477 0 -26.15(-1.74%)
Aug 25, 2016 1500 1510 1495 1503 0 +1.75(+0.12%)
Aug 24, 2016 1497 1506 1487 1501 0 +1.18(+0.08%)
Aug 23, 2016 1509 1519 1498 1500 0 -6.21(-0.41%)
Aug 22, 2016 1505 1513 1496 1506 0 +4.31(+0.29%)
Aug 19, 2016 1513 1518 1493 1502 0 -18.85(-1.24%)
Aug 18, 2016 1502 1522 1498 1521 0 +17.00(+1.13%)
Aug 17, 2016 1479 1508 1467 1504 0 +18.54(+1.25%)
Aug 16, 2016 1498 1501 1481 1485 0 -15.34(-1.02%)
Aug 15, 2016 1520 1528 1497 1501 0 -20.48(-1.35%)
Aug 12, 2016 1525 1535 1517 1521 0 +0.84(+0.06%)
Aug 11, 2016 1513 1523 1506 1520 0 +5.06(+0.33%)
Aug 10, 2016 1516 1524 1508 1515 0 +1.29(+0.09%)
Aug 09, 2016 1517 1526 1504 1514 0 -4.44(-0.29%)
Aug 08, 2016 1522 1533 1511 1518 0 -2.74(-0.18%)
Aug 05, 2016 1534 1539 1512 1521 0 -16.16(-1.05%)
Aug 04, 2016 1536 1550 1527 1537 0 +2.13(+0.14%)
Aug 03, 2016 1540 1550 1522 1535 0 -5.85(-0.38%)
Aug 02, 2016 1546 1552 1531 1541 0 -10.15(-0.65%)
Aug 01, 2016 1551 1561 1543 1551 0 -4.51(-0.29%)
Jul 29, 2016 1545 1563 1538 1556 0 +10.58(+0.68%)
Jul 28, 2016 1540 1551 1532 1545 0 +3.69(+0.24%)
Jul 27, 2016 1560 1563 1530 1541 0 -20.92(-1.34%)
Jul 26, 2016 1574 1577 1554 1562 0 -10.43(-0.66%)
Jul 25, 2016 1574 1580 1563 1573 0 -2.87(-0.18%)
Jul 22, 2016 1555 1579 1551 1576 0 +20.44(+1.31%)
Jul 21, 2016 1543 1558 1537 1555 0 +7.20(+0.47%)
Jul 20, 2016 1555 1561 1542 1548 0 -8.29(-0.53%)
Jul 19, 2016 1561 1566 1546 1556 0 -5.68(-0.36%)
Jul 18, 2016 1559 1569 1555 1562 0 +2.70(+0.17%)
Jul 15, 2016 1556 1566 1548 1559 0 +5.21(+0.34%)
Jul 14, 2016 1555 1566 1544 1554 0 -7.25(-0.46%)
Jul 13, 2016 1561 1566 1547 1561 0 +8.45(+0.54%)
Jul 12, 2016 1560 1571 1547 1553 0 -15.53(-0.99%)
Jul 11, 2016 1560 1572 1547 1568 0 +2.87(+0.18%)
Jul 08, 2016 1565 1566 1548 1565 0 +17.42(+1.13%)
Jul 07, 2016 1569 1572 1543 1548 0 -24.50(-1.56%)
Jul 06, 2016 1573 1573 1573 1573 0 +2.81(+0.18%)
Jul 05, 2016 1560 1574 1554 1570 0 +10.16(+0.65%)
Jul 04, 2016 1560 1560 1560 1560 0 -0.01(-0.00%)
Jul 01, 2016 1564 1569 1542 1560 0 +0.02(+0.00%)
Jun 30, 2016 1531 1562 1523 1560 0 +31.09(+2.03%)
Jun 29, 2016 1529 1538 1518 1528 0 +6.44(+0.42%)
Jun 28, 2016 1507 1526 1493 1522 0 +16.42(+1.09%)
Jun 27, 2016 1491 1515 1482 1506 0 +10.41(+0.70%)
Jun 24, 2016 1479 1513 1472 1495 0 -4.29(-0.29%)
Jun 23, 2016 1492 1501 1481 1499 0 +9.58(+0.64%)
Jun 22, 2016 1498 1503 1486 1490 0 -5.99(-0.40%)
Jun 21, 2016 1494 1505 1484 1496 0 +2.15(+0.14%)
Jun 20, 2016 1496 1504 1481 1494 0 +0.05(+0.00%)
Jun 17, 2016 1488 1498 1478 1494 0 +6.51(+0.44%)
Jun 16, 2016 1478 1492 1470 1487 0 +8.88(+0.60%)
Jun 15, 2016 1491 1495 1472 1478 0 -10.97(-0.74%)
Jun 14, 2016 1487 1494 1473 1489 0 +3.49(+0.23%)
Jun 13, 2016 1489 1499 1481 1486 0 -4.47(-0.30%)
Jun 10, 2016 1494 1504 1482 1490 0 -8.44(-0.56%)
Jun 09, 2016 1487 1502 1481 1499 0 +9.58(+0.64%)
Jun 08, 2016 1481 1493 1477 1489 0 +6.53(+0.44%)
Jun 07, 2016 1482 1492 1475 1483 0 +1.96(+0.13%)
Jun 06, 2016 1481 1490 1470 1481 0 +1.67(+0.11%)
Jun 03, 2016 1467 1487 1463 1479 0 +23.81(+1.64%)
Jun 02, 2016 1451 1460 1439 1455 0 -0.44(-0.03%)
Jun 01, 2016 1447 1459 1442 1456 0 +4.63(+0.32%)
May 31, 2016 1441 1456 1435 1451 0 +6.36(+0.44%)
May 30, 2016 1445 1445 1445 1445 0 +0.05(+0.00%)
May 27, 2016 1442 1449 1433 1445 0 +3.31(+0.23%)
May 26, 2016 1426 1446 1422 1441 0 +14.88(+1.04%)
May 25, 2016 1423 1433 1413 1426 0 -1.87(-0.13%)
May 24, 2016 1419 1433 1414 1428 0 +13.94(+0.99%)
May 23, 2016 1430 1433 1412 1414 0 -14.65(-1.03%)
May 20, 2016 1430 1434 1418 1429 0 +3.64(+0.26%)
May 19, 2016 1405 1427 1396 1425 0 +14.50(+1.03%)
May 18, 2016 1431 1442 1404 1411 0 -29.01(-2.01%)
May 17, 2016 1458 1463 1431 1440 0 -22.89(-1.56%)
May 16, 2016 1460 1468 1450 1463 0 +0.14(+0.01%)
May 13, 2016 1468 1473 1454 1463 0 -8.28(-0.56%)
May 12, 2016 1463 1478 1454 1471 0 +5.14(+0.35%)
May 11, 2016 1465 1471 1452 1466 0 +3.69(+0.25%)
May 10, 2016 1462 1471 1450 1462 0 +3.78(+0.26%)
May 09, 2016 1453 1464 1444 1458 0 +8.34(+0.58%)
May 06, 2016 1452 1459 1433 1450 0 -10.77(-0.74%)
May 05, 2016 1468 1484 1453 1461 0 -8.41(-0.57%)
May 04, 2016 1444 1477 1440 1469 0 +16.80(+1.16%)
May 03, 2016 1452 1462 1440 1452 0 -2.81(-0.19%)
May 02, 2016 1444 1463 1439 1455 0 +12.23(+0.85%)
Apr 29, 2016 1426 1446 1413 1443 0 +8.99(+0.63%)
Apr 28, 2016 1417 1440 1409 1434 0 -4.85(-0.34%)
Apr 27, 2016 1424 1448 1415 1439 0 +19.97(+1.41%)
Apr 26, 2016 1417 1428 1410 1419 0 +2.33(+0.16%)
Apr 25, 2016 1414 1421 1405 1416 0 +0.93(+0.07%)
Apr 22, 2016 1409 1423 1405 1415 0 +11.35(+0.81%)
Apr 21, 2016 1430 1433 1397 1404 0 -27.41(-1.91%)
Apr 20, 2016 1466 1470 1429 1432 0 -34.33(-2.34%)
Apr 19, 2016 1465 1471 1454 1466 0 +4.03(+0.28%)
Apr 18, 2016 1454 1465 1444 1462 0 +4.31(+0.30%)
Apr 15, 2016 1448 1462 1444 1458 0 +10.81(+0.75%)
Apr 14, 2016 1449 1456 1441 1447 0 -4.23(-0.29%)
Apr 13, 2016 1461 1464 1440 1451 0 -6.28(-0.43%)
Apr 12, 2016 1448 1460 1443 1457 0 +10.55(+0.73%)
Apr 11, 2016 1451 1463 1443 1447 0 -2.55(-0.18%)
Apr 08, 2016 1449 1462 1443 1449 0 +7.55(+0.52%)
Apr 07, 2016 1439 1453 1434 1442 0 -0.68(-0.05%)
Apr 06, 2016 1444 1450 1430 1442 0 -4.13(-0.29%)
Apr 05, 2016 1467 1472 1441 1446 0 -27.92(-1.89%)
Apr 04, 2016 1484 1489 1465 1474 0 -10.89(-0.73%)
Apr 01, 2016 1475 1489 1465 1485 0 +5.46(+0.37%)
Mar 31, 2016 1472 1485 1465 1480 0 +8.36(+0.57%)
Mar 30, 2016 1476 1481 1463 1471 0 -2.32(-0.16%)
Mar 29, 2016 1454 1476 1447 1474 0 +23.28(+1.60%)
Mar 28, 2016 1458 1466 1444 1450 0 -3.95(-0.27%)
Mar 24, 2016 1454 1454 1454 1454 0 +3.90(+0.27%)
Mar 23, 2016 1440 1460 1429 1451 0 +10.04(+0.70%)
Mar 22, 2016 1447 1456 1436 1441 0 -7.14(-0.49%)
Mar 21, 2016 1444 1456 1431 1448 0 -0.20(-0.01%)
Mar 18, 2016 1459 1465 1442 1448 0 -8.93(-0.61%)
Mar 17, 2016 1445 1463 1436 1457 0 +14.52(+1.01%)
Mar 16, 2016 1424 1447 1411 1442 0 +14.98(+1.05%)
Mar 15, 2016 1420 1435 1413 1427 0 +0.99(+0.07%)
Mar 14, 2016 1425 1434 1415 1426 0 -1.09(-0.08%)
Mar 11, 2016 1429 1440 1419 1427 0 +3.60(+0.25%)
Mar 10, 2016 1418 1430 1405 1424 0 +4.79(+0.34%)
Mar 09, 2016 1410 1428 1405 1419 0 +10.15(+0.72%)
Mar 08, 2016 1402 1417 1389 1409 0 +6.82(+0.49%)
Mar 07, 2016 1390 1411 1383 1402 0 +8.69(+0.62%)
Mar 04, 2016 1371 1399 1363 1393 0 +16.72(+1.21%)
Mar 03, 2016 1368 1380 1350 1377 0 +10.28(+0.75%)
Mar 02, 2016 1353 1370 1328 1366 0 +7.28(+0.54%)
Mar 01, 2016 1372 1381 1346 1359 0 -6.43(-0.47%)
Feb 29, 2016 1360 1381 1355 1365 0 +4.25(+0.31%)
Feb 26, 2016 1394 1401 1355 1361 0 -37.56(-2.69%)
Feb 25, 2016 1388 1404 1379 1399 0 +14.00(+1.01%)
Feb 24, 2016 1377 1395 1365 1385 0 +7.58(+0.55%)
Feb 23, 2016 1374 1387 1365 1377 0 -2.29(-0.17%)
Feb 22, 2016 1368 1384 1361 1380 0 +17.66(+1.30%)
Feb 19, 2016 1370 1375 1352 1362 0 -11.24(-0.82%)
Feb 18, 2016 1352 1380 1345 1373 0 +20.48(+1.51%)
Feb 17, 2016 1353 1362 1337 1353 0 +2.41(+0.18%)
Feb 16, 2016 1346 1356 1333 1350 0 +9.40(+0.70%)
Feb 12, 2016 1341 1341 1341 1341 0 -4.39(-0.33%)
Feb 11, 2016 1362 1373 1342 1345 0 -28.03(-2.04%)
Feb 10, 2016 1369 1382 1356 1373 0 +1.47(+0.11%)
Feb 09, 2016 1362 1382 1350 1372 0 +5.21(+0.38%)
Feb 08, 2016 1371 1389 1349 1367 0 -10.60(-0.77%)
Feb 05, 2016 1370 1390 1354 1377 0 +0.44(+0.03%)
Feb 04, 2016 1381 1397 1364 1377 0 -5.64(-0.41%)
Feb 03, 2016 1372 1397 1356 1382 0 +12.88(+0.94%)
Feb 02, 2016 1359 1376 1350 1369 0 +1.11(+0.08%)
Feb 01, 2016 1354 1379 1348 1368 0 +7.97(+0.59%)
Jan 29, 2016 1344 1365 1338 1360 0 +26.50(+1.99%)
Jan 28, 2016 1312 1344 1302 1334 0 +20.86(+1.59%)
Jan 27, 2016 1308 1325 1298 1313 0 +2.71(+0.21%)
Jan 26, 2016 1303 1325 1298 1310 0 +10.68(+0.82%)
Jan 25, 2016 1312 1316 1294 1300 0 -13.11(-1.00%)
Jan 22, 2016 1297 1317 1286 1313 0 +24.65(+1.91%)
Jan 21, 2016 1291 1306 1272 1288 0 -2.09(-0.16%)
Jan 20, 2016 1307 1316 1267 1290 0 -25.63(-1.95%)
Jan 19, 2016 1305 1322 1295 1316 0 +17.96(+1.38%)
Jan 18, 2016 1298 1298 1298 1298 0 +0.03(+0.00%)
Jan 15, 2016 1298 1310 1280 1298 0 -16.46(-1.25%)
Jan 14, 2016 1296 1324 1287 1314 0 +19.74(+1.52%)
Jan 13, 2016 1302 1313 1289 1295 0 -3.81(-0.29%)
Jan 12, 2016 1311 1315 1283 1298 0 -8.33(-0.64%)
Jan 11, 2016 1304 1316 1295 1307 0 +6.71(+0.52%)
Jan 08, 2016 1300 1315 1291 1300 0 +0.95(+0.07%)
Jan 07, 2016 1297 1312 1289 1299 0 -10.75(-0.82%)
Jan 06, 2016 1302 1318 1294 1310 0 -2.01(-0.15%)
Jan 05, 2016 1303 1316 1283 1312 0 +9.18(+0.70%)
Jan 04, 2016 1297 1308 1285 1303 0 -4.85(-0.37%)
Dec 31, 2015 1307 1307 1307 1307 0 -13.41(-1.02%)
Dec 30, 2015 1323 1330 1315 1321 0 -2.17(-0.16%)
Dec 29, 2015 1320 1329 1314 1323 0 +6.91(+0.53%)
Dec 28, 2015 1310 1321 1304 1316 0 +2.35(+0.18%)
Dec 24, 2015 1314 1314 1314 1314 0 -0.62(-0.05%)
Dec 23, 2015 1297 1319 1296 1314 0 +21.02(+1.63%)
Dec 22, 2015 1285 1299 1272 1293 0 +10.84(+0.85%)
Dec 21, 2015 1288 1296 1271 1283 0 +0.06(+0.00%)
Dec 18, 2015 1291 1298 1271 1282 0 -12.83(-0.99%)
Dec 17, 2015 1296 1307 1285 1295 0 -0.63(-0.05%)
Dec 16, 2015 1274 1299 1271 1296 0 +26.07(+2.05%)
Dec 15, 2015 1260 1279 1256 1270 0 +15.39(+1.23%)
Dec 14, 2015 1255 1266 1241 1254 0 +0.15(+0.01%)
Dec 11, 2015 1252 1267 1244 1254 0 -5.17(-0.41%)
Dec 10, 2015 1278 1281 1256 1259 0 -19.23(-1.50%)
Dec 09, 2015 1270 1293 1264 1279 0 +3.98(+0.31%)
Dec 08, 2015 1274 1283 1262 1275 0 -4.84(-0.38%)
Dec 07, 2015 1276 1286 1265 1280 0 +2.07(+0.16%)
Dec 04, 2015 1266 1286 1258 1278 0 +16.45(+1.30%)
Dec 03, 2015 1268 1276 1253 1261 0 -9.32(-0.73%)
Dec 02, 2015 1296 1299 1266 1270 0 -28.78(-2.22%)
Dec 01, 2015 1296 1308 1284 1299 0 +8.95(+0.69%)
Nov 30, 2015 1284 1301 1281 1290 0 +6.55(+0.51%)
Nov 27, 2015 1284 1293 1278 1284 0 +0.28(+0.02%)
Nov 26, 2015 1283 1283 1283 1283 0 +0.02(+0.00%)
Nov 25, 2015 1288 1292 1275 1283 0 -7.35(-0.57%)
Nov 24, 2015 1284 1296 1275 1291 0 +0.84(+0.07%)
Nov 23, 2015 1290 1292 1287 1290 0 -10.88(-0.84%)
Nov 20, 2015 1299 1310 1291 1301 0 +7.26(+0.56%)
Nov 19, 2015 1286 1300 1279 1293 0 +12.01(+0.94%)
Nov 18, 2015 1272 1285 1259 1281 0 +9.68(+0.76%)
Nov 17, 2015 1293 1303 1268 1272 0 -24.24(-1.87%)
Nov 16, 2015 1274 1298 1271 1296 0 +20.91(+1.64%)
Nov 13, 2015 1279 1293 1269 1275 0 -2.32(-0.18%)
Nov 12, 2015 1288 1302 1273 1277 0 -19.61(-1.51%)
Nov 11, 2015 1290 1303 1281 1297 0 +12.22(+0.95%)
Nov 10, 2015 1274 1291 1271 1285 0 +12.05(+0.95%)
Nov 09, 2015 1267 1282 1258 1273 0 +0.78(+0.06%)
Nov 06, 2015 1295 1301 1257 1272 0 -43.48(-3.31%)
Nov 05, 2015 1325 1334 1312 1315 0 -11.46(-0.86%)
Nov 04, 2015 1323 1337 1318 1327 0 +3.81(+0.29%)
Nov 03, 2015 1317 1330 1308 1323 0 +2.38(+0.18%)
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.