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: 2:15 PM EDT, May 24, 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, 2018 1583 1596 1556 1575 0 -17.73(-1.11%)
Oct 30, 2018 1590 1604 1570 1592 0 +8.77(+0.55%)
Oct 29, 2018 1574 1601 1562 1584 0 +16.59(+1.06%)
Oct 26, 2018 1595 1606 1551 1567 0 -44.55(-2.76%)
Oct 25, 2018 1619 1619 1612 1612 0 -0.01(-0.00%)
Oct 24, 2018 1589 1627 1576 1612 0 +30.14(+1.91%)
Oct 23, 2018 1591 1604 1571 1581 0 -8.89(-0.56%)
Oct 22, 2018 1599 1605 1582 1590 0 -5.51(-0.35%)
Oct 19, 2018 1571 1606 1569 1596 0 +26.49(+1.69%)
Oct 18, 2018 1574 1583 1560 1569 0 -3.73(-0.24%)
Oct 17, 2018 1571 1583 1557 1573 0 -2.87(-0.18%)
Oct 16, 2018 1558 1585 1550 1576 0 +20.45(+1.31%)
Oct 15, 2018 1547 1568 1543 1556 0 +9.50(+0.61%)
Oct 12, 2018 1546 1555 1525 1546 0 +1.50(+0.10%)
Oct 11, 2018 1579 1583 1538 1545 0 -30.97(-1.97%)
Oct 10, 2018 1582 1603 1570 1575 0 -12.58(-0.79%)
Oct 09, 2018 1582 1599 1574 1588 0 +8.12(+0.51%)
Oct 08, 2018 1569 1592 1561 1580 0 +21.55(+1.38%)
Oct 05, 2018 1536 1566 1532 1558 0 +24.47(+1.60%)
Oct 04, 2018 1520 1541 1507 1534 0 +9.32(+0.61%)
Oct 03, 2018 1544 1553 1512 1525 0 -15.50(-1.01%)
Oct 02, 2018 1527 1547 1524 1540 0 +19.96(+1.31%)
Oct 01, 2018 1523 1528 1509 1520 0 -4.46(-0.29%)
Sep 28, 2018 1506 1528 1503 1525 0 +21.07(+1.40%)
Sep 27, 2018 1489 1513 1486 1504 0 +15.36(+1.03%)
Sep 26, 2018 1505 1512 1486 1488 0 -13.49(-0.90%)
Sep 25, 2018 1518 1520 1494 1502 0 -19.33(-1.27%)
Sep 24, 2018 1533 1539 1517 1521 0 -14.12(-0.92%)
Sep 21, 2018 1523 1544 1516 1535 0 +10.53(+0.69%)
Sep 20, 2018 1522 1530 1506 1525 0 +2.42(+0.16%)
Sep 19, 2018 1556 1558 1514 1522 0 -31.40(-2.02%)
Sep 18, 2018 1551 1561 1541 1554 0 +0.94(+0.06%)
Sep 17, 2018 1548 1558 1538 1553 0 +6.51(+0.42%)
Sep 14, 2018 1549 1554 1532 1546 0 -7.02(-0.45%)
Sep 13, 2018 1545 1555 1533 1553 0 +7.68(+0.50%)
Sep 12, 2018 1547 1558 1537 1545 0 -1.10(-0.07%)
Sep 11, 2018 1554 1561 1541 1547 0 -8.43(-0.54%)
Sep 10, 2018 1551 1563 1543 1555 0 +11.48(+0.74%)
Sep 07, 2018 1554 1562 1537 1544 0 -22.65(-1.45%)
Sep 06, 2018 1555 1574 1548 1566 0 +9.98(+0.64%)
Sep 05, 2018 1535 1559 1531 1556 0 +21.59(+1.41%)
Sep 04, 2018 1531 1546 1525 1535 0 +4.25(+0.28%)
Aug 31, 2018 1530 1530 1530 1530 0 -5.21(-0.34%)
Aug 30, 2018 1541 1550 1528 1536 0 -3.71(-0.24%)
Aug 29, 2018 1536 1545 1527 1539 0 +8.21(+0.54%)
Aug 28, 2018 1534 1540 1525 1531 0 -4.32(-0.28%)
Aug 27, 2018 1545 1551 1526 1535 0 -7.37(-0.48%)
Aug 24, 2018 1539 1547 1527 1543 0 +5.34(+0.35%)
Aug 23, 2018 1538 1549 1530 1537 0 -1.08(-0.07%)
Aug 22, 2018 1553 1556 1530 1538 0 -13.94(-0.90%)
Aug 21, 2018 1562 1566 1545 1552 0 -12.35(-0.79%)
Aug 20, 2018 1570 1574 1557 1565 0 -4.13(-0.26%)
Aug 17, 2018 1561 1577 1554 1569 0 +3.87(+0.25%)
Aug 16, 2018 1546 1569 1540 1565 0 +19.28(+1.25%)
Aug 15, 2018 1538 1558 1531 1546 0 +10.86(+0.71%)
Aug 14, 2018 1530 1543 1526 1535 0 +4.58(+0.30%)
Aug 13, 2018 1532 1539 1520 1530 0 -3.09(-0.20%)
Aug 10, 2018 1545 1557 1531 1533 0 -11.53(-0.75%)
Aug 09, 2018 1535 1549 1527 1545 0 +5.75(+0.37%)
Aug 08, 2018 1542 1550 1527 1539 0 -15.18(-0.98%)
Aug 07, 2018 1557 1564 1539 1554 0 -4.75(-0.30%)
Aug 06, 2018 1558 1571 1552 1559 0 +1.42(+0.09%)
Aug 03, 2018 1541 1564 1532 1558 0 +17.92(+1.16%)
Aug 02, 2018 1528 1547 1518 1540 0 +8.16(+0.53%)
Aug 01, 2018 1535 1543 1513 1532 0 -10.91(-0.71%)
Jul 31, 2018 1531 1547 1523 1543 0 +16.76(+1.10%)
Jul 30, 2018 1532 1536 1517 1526 0 -8.11(-0.53%)
Jul 27, 2018 1542 1551 1526 1534 0 -6.23(-0.40%)
Jul 26, 2018 1535 1548 1524 1540 0 +16.35(+1.07%)
Jul 25, 2018 1513 1534 1509 1524 0 +9.76(+0.64%)
Jul 24, 2018 1507 1521 1487 1514 0 +3.18(+0.21%)
Jul 23, 2018 1522 1526 1503 1511 0 -9.49(-0.62%)
Jul 20, 2018 1526 1533 1509 1520 0 -8.92(-0.58%)
Jul 19, 2018 1519 1540 1515 1529 0 +17.59(+1.16%)
Jul 18, 2018 1519 1524 1502 1512 0 -5.54(-0.37%)
Jul 17, 2018 1520 1527 1512 1517 0 -0.70(-0.05%)
Jul 16, 2018 1515 1525 1505 1518 0 -0.38(-0.03%)
Jul 13, 2018 1519 1526 1507 1518 0 -0.37(-0.02%)
Jul 12, 2018 1518 1525 1506 1519 0 +3.29(+0.22%)
Jul 11, 2018 1503 1523 1500 1515 0 +14.23(+0.95%)
Jul 10, 2018 1479 1510 1469 1501 0 +17.36(+1.17%)
Jul 09, 2018 1532 1535 1476 1484 0 -49.14(-3.21%)
Jul 06, 2018 1523 1537 1519 1533 0 +9.59(+0.63%)
Jul 05, 2018 1514 1527 1503 1523 0 +14.63(+0.97%)
Jul 04, 2018 1509 1509 1509 1509 0 +0.02(+0.00%)
Jul 03, 2018 1499 1519 1492 1509 0 +8.89(+0.59%)
Jul 02, 2018 1488 1503 1478 1500 0 +12.19(+0.82%)
Jun 29, 2018 1488 1498 1475 1488 0 -4.16(-0.28%)
Jun 28, 2018 1494 1507 1485 1492 0 +0.70(+0.05%)
Jun 27, 2018 1483 1499 1475 1491 0 +5.51(+0.37%)
Jun 26, 2018 1484 1498 1476 1486 0 -2.18(-0.15%)
Jun 25, 2018 1467 1493 1462 1488 0 +24.32(+1.66%)
Jun 22, 2018 1460 1472 1452 1463 0 +6.62(+0.45%)
Jun 21, 2018 1452 1466 1445 1457 0 +5.17(+0.36%)
Jun 20, 2018 1455 1460 1442 1452 0 -2.60(-0.18%)
Jun 19, 2018 1442 1461 1434 1454 0 +15.32(+1.06%)
Jun 18, 2018 1435 1447 1427 1439 0 +2.83(+0.20%)
Jun 15, 2018 1436 1439 1426 1436 0 +6.83(+0.48%)
Jun 14, 2018 1416 1438 1408 1429 0 +15.89(+1.12%)
Jun 13, 2018 1413 1424 1403 1413 0 +1.20(+0.08%)
Jun 12, 2018 1391 1418 1389 1412 0 +21.05(+1.51%)
Jun 11, 2018 1401 1410 1384 1391 0 -10.75(-0.77%)
Jun 08, 2018 1403 1410 1392 1402 0 +1.59(+0.11%)
Jun 07, 2018 1394 1416 1387 1400 0 +5.11(+0.37%)
Jun 06, 2018 1426 1429 1390 1395 0 -30.09(-2.11%)
Jun 05, 2018 1434 1442 1420 1425 0 -10.36(-0.72%)
Jun 04, 2018 1450 1459 1429 1436 0 -9.61(-0.66%)
Jun 01, 2018 1463 1467 1435 1445 0 -19.67(-1.34%)
May 31, 2018 1462 1476 1451 1465 0 -1.37(-0.09%)
May 30, 2018 1452 1471 1444 1466 0 +12.15(+0.84%)
May 29, 2018 1454 1467 1444 1454 0 -4.88(-0.33%)
May 28, 2018 1459 1459 1459 1459 0 -0.03(-0.00%)
May 25, 2018 1455 1466 1450 1459 0 +4.74(+0.33%)
May 24, 2018 1444 1458 1438 1454 0 +8.35(+0.58%)
May 23, 2018 1438 1453 1430 1446 0 +9.02(+0.63%)
May 22, 2018 1431 1445 1426 1437 0 +6.73(+0.47%)
May 21, 2018 1429 1437 1417 1430 0 +7.78(+0.55%)
May 18, 2018 1428 1436 1411 1422 0 -7.07(-0.49%)
May 17, 2018 1442 1447 1424 1429 0 -10.68(-0.74%)
May 16, 2018 1451 1456 1431 1440 0 -9.98(-0.69%)
May 15, 2018 1452 1461 1438 1450 0 -9.65(-0.66%)
May 14, 2018 1470 1475 1451 1460 0 -8.56(-0.58%)
May 11, 2018 1468 1478 1459 1468 0 +2.52(+0.17%)
May 10, 2018 1452 1468 1445 1466 0 +23.16(+1.61%)
May 09, 2018 1450 1456 1432 1443 0 -6.53(-0.45%)
May 08, 2018 1483 1486 1443 1449 0 -39.99(-2.69%)
May 07, 2018 1502 1509 1484 1489 0 -12.91(-0.86%)
May 04, 2018 1498 1515 1492 1502 0 +5.26(+0.35%)
May 03, 2018 1494 1508 1473 1497 0 +2.19(+0.15%)
May 02, 2018 1492 1506 1482 1495 0 -1.51(-0.10%)
May 01, 2018 1503 1507 1490 1496 0 -8.15(-0.54%)
Apr 30, 2018 1515 1521 1502 1504 0 -6.50(-0.43%)
Apr 27, 2018 1493 1519 1491 1511 0 +16.39(+1.10%)
Apr 26, 2018 1483 1499 1474 1494 0 +12.22(+0.82%)
Apr 25, 2018 1476 1490 1465 1482 0 +2.24(+0.15%)
Apr 24, 2018 1475 1494 1465 1480 0 +9.11(+0.62%)
Apr 23, 2018 1471 1482 1462 1471 0 +2.00(+0.14%)
Apr 20, 2018 1484 1487 1463 1469 0 -14.48(-0.98%)
Apr 19, 2018 1480 1490 1469 1483 0 +0.07(+0.00%)
Apr 18, 2018 1490 1504 1481 1483 0 -3.25(-0.22%)
Apr 17, 2018 1472 1493 1465 1486 0 +16.73(+1.14%)
Apr 16, 2018 1454 1474 1447 1470 0 +20.62(+1.42%)
Apr 13, 2018 1444 1458 1440 1449 0 +7.93(+0.55%)
Apr 12, 2018 1462 1466 1436 1441 0 -17.65(-1.21%)
Apr 11, 2018 1457 1468 1450 1459 0 -0.98(-0.07%)
Apr 10, 2018 1472 1477 1452 1460 0 -10.64(-0.72%)
Apr 09, 2018 1473 1487 1462 1470 0 -3.03(-0.21%)
Apr 06, 2018 1487 1494 1469 1473 0 -15.09(-1.01%)
Apr 05, 2018 1480 1495 1461 1489 0 +10.61(+0.72%)
Apr 04, 2018 1473 1485 1459 1478 0 +1.18(+0.08%)
Apr 03, 2018 1472 1485 1462 1477 0 +5.75(+0.39%)
Apr 02, 2018 1485 1495 1460 1471 0 -11.42(-0.77%)
Mar 29, 2018 1482 1482 1482 1482 0 +2.75(+0.19%)
Mar 28, 2018 1478 1493 1467 1480 0 -2.80(-0.19%)
Mar 27, 2018 1465 1500 1456 1482 0 +19.63(+1.34%)
Mar 26, 2018 1450 1467 1443 1463 0 +18.73(+1.30%)
Mar 23, 2018 1466 1479 1441 1444 0 -19.42(-1.33%)
Mar 22, 2018 1459 1489 1456 1464 0 +3.13(+0.21%)
Mar 21, 2018 1465 1480 1454 1460 0 -3.48(-0.24%)
Mar 20, 2018 1470 1480 1457 1464 0 -6.58(-0.45%)
Mar 19, 2018 1479 1488 1460 1470 0 -12.07(-0.81%)
Mar 16, 2018 1472 1488 1465 1483 0 +10.10(+0.69%)
Mar 15, 2018 1478 1495 1462 1472 0 -5.84(-0.40%)
Mar 14, 2018 1471 1488 1464 1478 0 +8.89(+0.61%)
Mar 13, 2018 1469 1477 1460 1469 0 +1.20(+0.08%)
Mar 12, 2018 1461 1475 1456 1468 0 +8.13(+0.56%)
Mar 09, 2018 1455 1464 1445 1460 0 +6.89(+0.47%)
Mar 08, 2018 1449 1462 1441 1453 0 +3.91(+0.27%)
Mar 07, 2018 1449 1453 1441 1449 0 -11.72(-0.80%)
Mar 06, 2018 1480 1484 1454 1461 0 -19.64(-1.33%)
Mar 05, 2018 1455 1487 1448 1481 0 +24.19(+1.66%)
Mar 02, 2018 1457 1475 1438 1456 0 -1.98(-0.14%)
Mar 01, 2018 1460 1483 1445 1458 0 -1.38(-0.09%)
Feb 28, 2018 1476 1483 1457 1460 0 -11.92(-0.81%)
Feb 27, 2018 1496 1508 1468 1472 0 -22.09(-1.48%)
Feb 26, 2018 1504 1509 1486 1494 0 -6.65(-0.44%)
Feb 23, 2018 1466 1504 1460 1500 0 +41.07(+2.81%)
Feb 22, 2018 1461 1466 1455 1459 0 +3.69(+0.25%)
Feb 21, 2018 1476 1492 1453 1456 0 -18.15(-1.23%)
Feb 20, 2018 1485 1494 1463 1474 0 -15.49(-1.04%)
Feb 16, 2018 1489 1489 1489 1489 0 +6.12(+0.41%)
Feb 15, 2018 1465 1485 1453 1483 0 +29.16(+2.01%)
Feb 14, 2018 1459 1470 1445 1454 0 -14.80(-1.01%)
Feb 13, 2018 1463 1476 1451 1469 0 +5.09(+0.35%)
Feb 12, 2018 1454 1472 1439 1464 0 +11.89(+0.82%)
Feb 09, 2018 1430 1465 1419 1452 0 +26.59(+1.87%)
Feb 08, 2018 1437 1456 1420 1425 0 -14.86(-1.03%)
Feb 07, 2018 1444 1464 1433 1440 0 -6.63(-0.46%)
Feb 06, 2018 1445 1460 1413 1447 0 -21.62(-1.47%)
Feb 05, 2018 1485 1494 1459 1468 0 -17.97(-1.21%)
Feb 02, 2018 1491 1504 1480 1486 0 -12.96(-0.86%)
Feb 01, 2018 1517 1524 1491 1499 0 -18.89(-1.24%)
Jan 31, 2018 1507 1522 1494 1518 0 +14.85(+0.99%)
Jan 30, 2018 1496 1513 1490 1503 0 +5.05(+0.34%)
Jan 29, 2018 1509 1516 1492 1498 0 -14.56(-0.96%)
Jan 26, 2018 1524 1530 1499 1513 0 -8.80(-0.58%)
Jan 25, 2018 1501 1527 1498 1522 0 +21.62(+1.44%)
Jan 24, 2018 1504 1513 1491 1500 0 -1.97(-0.13%)
Jan 23, 2018 1492 1514 1485 1502 0 +9.54(+0.64%)
Jan 22, 2018 1501 1513 1486 1492 0 +5.44(+0.37%)
Jan 19, 2018 1490 1500 1477 1487 0 +0.24(+0.02%)
Jan 18, 2018 1497 1503 1476 1487 0 -6.26(-0.42%)
Jan 17, 2018 1489 1501 1481 1493 0 +9.43(+0.64%)
Jan 16, 2018 1492 1500 1474 1484 0 -3.26(-0.22%)
Jan 15, 2018 1487 1487 1487 1487 0 -0.05(-0.00%)
Jan 12, 2018 1494 1504 1479 1487 0 -11.08(-0.74%)
Jan 11, 2018 1504 1515 1489 1498 0 -5.40(-0.36%)
Jan 10, 2018 1516 1520 1497 1503 0 -19.06(-1.25%)
Jan 09, 2018 1538 1542 1518 1522 0 -17.88(-1.16%)
Jan 08, 2018 1528 1545 1522 1540 0 +14.41(+0.94%)
Jan 05, 2018 1531 1540 1516 1526 0 +0.46(+0.03%)
Jan 04, 2018 1534 1546 1522 1525 0 -9.35(-0.61%)
Jan 03, 2018 1539 1554 1527 1535 0 -17.05(-1.10%)
Jan 02, 2018 1565 1571 1544 1552 0 -10.35(-0.66%)
Dec 29, 2017 1562 1562 1562 1562 0 -1.05(-0.07%)
Dec 28, 2017 1557 1566 1550 1563 0 +9.16(+0.59%)
Dec 27, 2017 1553 1561 1547 1554 0 +2.78(+0.18%)
Dec 26, 2017 1563 1571 1549 1551 0 -11.40(-0.73%)
Dec 22, 2017 1565 1576 1554 1563 0 +0.88(+0.06%)
Dec 21, 2017 1567 1581 1552 1562 0 -11.13(-0.71%)
Dec 20, 2017 1587 1593 1568 1573 0 -13.73(-0.87%)
Dec 19, 2017 1615 1619 1584 1587 0 -28.73(-1.78%)
Dec 18, 2017 1635 1643 1610 1615 0 -16.72(-1.02%)
Dec 15, 2017 1629 1644 1619 1632 0 +5.96(+0.37%)
Dec 14, 2017 1630 1637 1613 1626 0 -7.72(-0.47%)
Dec 13, 2017 1636 1648 1624 1634 0 +4.26(+0.26%)
Dec 12, 2017 1630 1658 1624 1630 0 -26.56(-1.60%)
Dec 11, 2017 1644 1660 1636 1656 0 +10.63(+0.65%)
Dec 08, 2017 1642 1654 1633 1646 0 +1.26(+0.08%)
Dec 07, 2017 1634 1648 1621 1644 0 +6.52(+0.40%)
Dec 06, 2017 1631 1645 1623 1638 0 +7.60(+0.47%)
Dec 05, 2017 1660 1664 1618 1630 0 -29.18(-1.76%)
Dec 04, 2017 1673 1678 1655 1659 0 -9.65(-0.58%)
Dec 01, 2017 1684 1688 1662 1669 0 -8.09(-0.48%)
Nov 30, 2017 1672 1686 1664 1677 0 +2.49(+0.15%)
Nov 29, 2017 1671 1686 1663 1675 0 -1.89(-0.11%)
Nov 28, 2017 1675 1684 1666 1677 0 +5.26(+0.31%)
Nov 27, 2017 1666 1677 1659 1671 0 +6.70(+0.40%)
Nov 24, 2017 1666 1675 1661 1665 0 +1.87(+0.11%)
Nov 23, 2017 1662 1669 1654 1663 0 -0.01(-0.00%)
Nov 22, 2017 1662 1669 1654 1663 0 +3.05(+0.18%)
Nov 21, 2017 1660 1668 1654 1660 0 +1.41(+0.09%)
Nov 20, 2017 1663 1669 1652 1658 0 -4.15(-0.25%)
Nov 17, 2017 1665 1677 1655 1662 0 -9.95(-0.59%)
Nov 16, 2017 1673 1680 1663 1672 0 -0.71(-0.04%)
Nov 15, 2017 1689 1699 1667 1673 0 -12.57(-0.75%)
Nov 14, 2017 1662 1690 1656 1686 0 +19.77(+1.19%)
Nov 13, 2017 1648 1670 1644 1666 0 +20.90(+1.27%)
Nov 10, 2017 1648 1655 1637 1645 0 -13.59(-0.82%)
Nov 09, 2017 1652 1665 1644 1659 0 -0.72(-0.04%)
Nov 08, 2017 1654 1668 1643 1659 0 +1.25(+0.08%)
Nov 07, 2017 1645 1665 1636 1658 0 +16.37(+1.00%)
Nov 06, 2017 1648 1656 1634 1642 0 -4.33(-0.26%)
Nov 03, 2017 1643 1664 1634 1646 0 -2.31(-0.14%)
Nov 02, 2017 1643 1661 1630 1648 0 +9.85(+0.60%)
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.