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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 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 (%)
Nov 30, 2009 1092 1104 1086 1098 0 +5.84(+0.53%)
Nov 27, 2009 1086 1103 1079 1092 0 -13.76(-1.24%)
Nov 26, 2009 1095 1110 1090 1105 0 +2.18(+0.20%)
Nov 25, 2009 1093 1107 1088 1103 0 +9.88(+0.90%)
Nov 24, 2009 1090 1098 1083 1093 0 +3.13(+0.29%)
Nov 23, 2009 1083 1098 1080 1090 0 +15.19(+1.41%)
Nov 20, 2009 1069 1080 1065 1075 0 +1.04(+0.10%)
Nov 19, 2009 1083 1087 1067 1074 0 -12.55(-1.15%)
Nov 18, 2009 1088 1096 1080 1087 0 -3.45(-0.32%)
Nov 17, 2009 1093 1098 1084 1090 0 -3.84(-0.35%)
Nov 16, 2009 1083 1098 1081 1094 0 +15.87(+1.47%)
Nov 13, 2009 1069 1085 1065 1078 0 +8.71(+0.81%)
Nov 12, 2009 1083 1090 1067 1069 0 -15.07(-1.39%)
Nov 11, 2009 1093 1097 1079 1084 0 -2.34(-0.22%)
Nov 10, 2009 1079 1092 1076 1087 0 +2.48(+0.23%)
Nov 09, 2009 1071 1086 1066 1084 0 +18.04(+1.69%)
Nov 06, 2009 1064 1077 1056 1066 0 -1.09(-0.10%)
Nov 05, 2009 1057 1073 1053 1067 0 +15.87(+1.51%)
Nov 04, 2009 1050 1068 1045 1051 0 +5.45(+0.52%)
Nov 03, 2009 1042 1054 1037 1046 0 -0.39(-0.04%)
Nov 02, 2009 1050 1063 1035 1046 0 -0.57(-0.05%)
Oct 30, 2009 1067 1075 1041 1047 0 -19.32(-1.81%)
Oct 29, 2009 1062 1076 1048 1066 0 +7.38(+0.70%)
Oct 28, 2009 1071 1080 1054 1059 0 -13.49(-1.26%)
Oct 27, 2009 1077 1090 1063 1072 0 -4.34(-0.40%)
Oct 26, 2009 1094 1108 1071 1077 0 -14.35(-1.32%)
Oct 23, 2009 1095 1099 1085 1091 0 -18.81(-1.69%)
Oct 22, 2009 1107 1115 1094 1110 0 +1.19(+0.11%)
Oct 21, 2009 1106 1126 1100 1109 0 +2.39(+0.22%)
Oct 20, 2009 1102 1110 1099 1106 0 -14.59(-1.30%)
Oct 19, 2009 1109 1127 1099 1121 0 +13.32(+1.20%)
Oct 16, 2009 1099 1114 1092 1108 0 +0.02(+0.00%)
Oct 15, 2009 1096 1111 1091 1108 0 +8.26(+0.75%)
Oct 14, 2009 1098 1106 1089 1099 0 +7.55(+0.69%)
Oct 13, 2009 1095 1100 1083 1092 0 -6.09(-0.55%)
Oct 12, 2009 1096 1103 1089 1098 0 +6.14(+0.56%)
Oct 09, 2009 1086 1097 1082 1092 0 +5.57(+0.51%)
Oct 08, 2009 1088 1095 1079 1086 0 +1.50(+0.14%)
Oct 07, 2009 1085 1092 1074 1085 0 -3.14(-0.29%)
Oct 06, 2009 1087 1096 1074 1088 0 +7.20(+0.67%)
Oct 05, 2009 1068 1084 1056 1081 0 +16.34(+1.54%)
Oct 02, 2009 1066 1074 1053 1064 0 -7.22(-0.67%)
Oct 01, 2009 1093 1096 1069 1071 0 -22.47(-2.05%)
Sep 30, 2009 1102 1107 1083 1094 0 -7.63(-0.69%)
Sep 29, 2009 1101 1108 1089 1102 0 +1.97(+0.18%)
Sep 28, 2009 1090 1105 1086 1100 0 +12.28(+1.13%)
Sep 25, 2009 1089 1097 1082 1087 0 -3.23(-0.30%)
Sep 24, 2009 1097 1105 1084 1091 0 -3.01(-0.28%)
Sep 23, 2009 1100 1114 1090 1094 0 -8.07(-0.73%)
Sep 22, 2009 1105 1112 1093 1102 0 -0.11(-0.01%)
Sep 21, 2009 1101 1109 1090 1102 0 -4.56(-0.41%)
Sep 18, 2009 1108 1115 1097 1106 0 +4.08(+0.37%)
Sep 17, 2009 1109 1117 1096 1102 0 +7.75(+0.71%)
Sep 16, 2009 1097 1116 1087 1094 0 -0.01(-0.00%)
Sep 15, 2009 1088 1099 1077 1094 0 +7.12(+0.65%)
Sep 14, 2009 1068 1089 1065 1087 0 +17.67(+1.65%)
Sep 11, 2009 1075 1082 1065 1070 0 -5.29(-0.49%)
Sep 10, 2009 1071 1080 1061 1075 0 +3.29(+0.31%)
Sep 09, 2009 1071 1080 1063 1072 0 -0.20(-0.02%)
Sep 08, 2009 1076 1081 1063 1072 0 +1.80(+0.17%)
Sep 04, 2009 1070 1070 1070 0 +8.92(+0.84%)
Sep 03, 2009 1058 1067 1048 1061 0 +6.15(+0.58%)
Sep 02, 2009 1060 1065 1047 1055 0 -6.92(-0.65%)
Sep 01, 2009 1070 1083 1057 1062 0 -9.33(-0.87%)
Aug 31, 2009 1079 1085 1066 1071 0 -12.43(-1.15%)
Aug 28, 2009 1090 1093 1073 1084 0 -1.58(-0.15%)
Aug 27, 2009 1084 1093 1074 1085 0 -0.06(-0.01%)
Aug 26, 2009 1084 1093 1073 1085 0 -1.28(-0.12%)
Aug 25, 2009 1094 1102 1084 1087 0 -7.13(-0.65%)
Aug 24, 2009 1092 1101 1083 1094 0 +2.24(+0.21%)
Aug 21, 2009 1081 1096 1073 1091 0 +17.14(+1.60%)
Aug 20, 2009 1068 1078 1061 1074 0 +6.70(+0.63%)
Aug 19, 2009 1053 1072 1050 1068 0 +6.44(+0.61%)
Aug 18, 2009 1059 1068 1049 1061 0 +3.67(+0.35%)
Aug 17, 2009 1061 1068 1049 1058 0 -16.32(-1.52%)
Aug 14, 2009 1074 1081 1060 1074 0 -0.08(-0.01%)
Aug 13, 2009 1078 1082 1060 1074 0 -1.80(-0.17%)
Aug 12, 2009 1067 1086 1060 1076 0 +5.25(+0.49%)
Aug 11, 2009 1072 1079 1061 1070 0 -4.67(-0.43%)
Aug 10, 2009 1073 1081 1059 1075 0 -1.50(-0.14%)
Aug 07, 2009 1078 1089 1064 1077 0 +6.56(+0.61%)
Aug 06, 2009 1065 1076 1055 1070 0 +6.85(+0.64%)
Aug 05, 2009 1069 1077 1050 1063 0 -4.63(-0.43%)
Aug 04, 2009 1074 1084 1060 1068 0 -13.45(-1.24%)
Aug 03, 2009 1083 1091 1068 1081 0 +8.13(+0.76%)
Jul 31, 2009 1082 1092 1066 1073 0 -8.58(-0.79%)
Jul 30, 2009 1072 1091 1066 1082 0 +14.55(+1.36%)
Jul 29, 2009 1065 1077 1050 1067 0 -2.82(-0.26%)
Jul 28, 2009 1083 1089 1058 1070 0 -18.65(-1.71%)
Jul 27, 2009 1084 1094 1077 1089 0 +82.14(+8.16%)
Jul 25, 2009 963.92 1011 960.50 1007 0 -80.40(-7.40%)
Jul 24, 2009 1066 1092 1063 1087 0 +16.47(+1.54%)
Jul 23, 2009 1044 1078 1040 1070 0 +24.90(+2.38%)
Jul 22, 2009 1046 1057 1037 1046 0 -5.79(-0.55%)
Jul 21, 2009 1048 1057 1034 1051 0 +28.67(+2.80%)
Jun 26, 2009 1026 1033 1012 1023 0 -5.77(-0.56%)
Jun 25, 2009 1013 1033 1009 1028 0 +16.97(+1.68%)
Jun 24, 2009 1011 1026 999.97 1011 0 +7.83(+0.78%)
Jun 23, 2009 1014 1020 992.91 1004 0 -15.92(-1.56%)
Jun 22, 2009 1016 1034 1005 1020 0 -1.38(-0.14%)
Jun 19, 2009 1034 1043 1013 1021 0 -6.29(-0.61%)
Jun 18, 2009 1010 1032 1001 1027 0 +20.56(+2.04%)
Jun 17, 2009 1005 1019 994.43 1007 0 +0.56(+0.06%)
Jun 16, 2009 1013 1025 998.64 1006 0 -7.57(-0.75%)
Jun 15, 2009 1028 1033 999.78 1014 0 -22.86(-2.21%)
Jun 12, 2009 1016 1043 1005 1037 0 +15.59(+1.53%)
Jun 11, 2009 996.73 1035 992.04 1021 0 +25.91(+2.60%)
Jun 10, 2009 989.10 1002 978.97 995.06 0 +13.20(+1.34%)
Jun 09, 2009 990.98 999.01 975.25 981.87 0 -4.87(-0.49%)
Jun 08, 2009 985.61 995.75 974.54 986.73 0 -9.27(-0.93%)
Jun 05, 2009 1004 1014 984.26 996.00 0 -0.39(-0.04%)
Jun 04, 2009 993.72 1004 984.32 996.39 0 +7.80(+0.79%)
Jun 03, 2009 1007 1013 974.89 988.60 0 -19.58(-1.94%)
Jun 02, 2009 1017 1027 1002 1008 0 -12.14(-1.19%)
Jun 01, 2009 994.87 1025 989.85 1020 0 +34.42(+3.49%)
May 29, 2009 977.31 993.73 963.30 985.90 0 +12.66(+1.30%)
May 28, 2009 960.53 980.88 952.78 973.24 0 +18.60(+1.95%)
May 27, 2009 969.35 976.62 948.54 954.64 0 -13.31(-1.37%)
May 26, 2009 943.61 971.96 933.08 967.95 0 +23.66(+2.51%)
May 25, 2009 939.86 955.06 933.06 944.28 0 +0.00(+0.00%)
May 22, 2009 939.86 955.06 933.06 944.28 0 +6.11(+0.65%)
May 21, 2009 941.71 948.68 928.92 938.17 0 -10.13(-1.07%)
May 20, 2009 963.90 971.87 944.24 948.30 0 -13.08(-1.36%)
May 19, 2009 944.54 970.80 941.16 961.38 0 +17.32(+1.83%)
May 18, 2009 946.88 955.39 930.09 944.05 0 +4.19(+0.45%)
May 15, 2009 958.71 959.06 927.25 939.87 0 -23.75(-2.46%)
May 14, 2009 964.17 977.83 947.23 963.61 0 +0.24(+0.03%)
May 13, 2009 981.75 991.10 958.46 963.37 0 -27.84(-2.81%)
May 12, 2009 995.10 1003 977.23 991.21 0 +0.25(+0.02%)
May 11, 2009 989.25 1003 978.01 990.96 0 -5.93(-0.59%)
May 08, 2009 988.66 1017 971.12 996.89 0 +18.40(+1.88%)
May 07, 2009 981.32 989.80 964.85 978.49 0 +5.52(+0.57%)
May 06, 2009 979.08 987.66 961.22 972.97 0 -0.93(-0.10%)
May 05, 2009 972.89 983.84 958.67 973.90 0 -4.83(-0.49%)
May 04, 2009 970.27 982.67 961.79 978.73 0 +14.85(+1.54%)
May 01, 2009 944.51 968.53 933.64 963.87 0 +23.55(+2.50%)
Apr 30, 2009 950.86 960.27 926.14 940.33 0 -3.08(-0.33%)
Apr 29, 2009 937.31 952.05 929.86 943.40 0 +11.31(+1.21%)
Apr 28, 2009 925.80 944.15 916.57 932.09 0 +7.13(+0.77%)
Apr 27, 2009 915.31 938.29 910.07 924.96 0 +4.21(+0.46%)
Apr 24, 2009 927.17 933.02 911.63 920.76 0 -2.08(-0.23%)
Apr 23, 2009 921.06 928.51 909.67 922.84 0 +3.32(+0.36%)
Apr 22, 2009 924.52 934.79 911.94 919.52 0 -10.70(-1.15%)
Apr 21, 2009 921.94 943.43 915.49 930.22 0 +6.86(+0.74%)
Apr 20, 2009 931.41 941.92 917.08 923.36 0 -17.22(-1.83%)
Apr 17, 2009 942.30 950.48 929.48 940.58 0 +0.78(+0.08%)
Apr 16, 2009 942.15 950.00 924.24 939.80 0 +4.87(+0.52%)
Apr 15, 2009 915.90 937.34 911.32 934.93 0 +18.37(+2.00%)
Apr 14, 2009 925.22 930.99 909.71 916.56 0 -14.12(-1.52%)
Apr 13, 2009 940.44 946.38 921.12 930.68 0 -12.42(-1.32%)
Apr 10, 2009 957.11 965.54 928.43 943.10 0 +0.00(+0.00%)
Apr 09, 2009 957.11 965.54 928.43 943.10 0 +1.64(+0.17%)
Apr 08, 2009 930.70 946.33 921.51 941.46 0 +14.93(+1.61%)
Apr 07, 2009 921.96 939.03 912.65 926.53 0 -6.13(-0.66%)
Apr 06, 2009 934.05 946.85 923.35 932.66 0 -8.64(-0.92%)
Apr 03, 2009 938.78 952.36 923.77 941.30 0 +4.40(+0.47%)
Apr 02, 2009 936.43 952.02 916.50 936.89 0 +14.93(+1.62%)
Apr 01, 2009 908.29 930.17 902.34 921.97 0 +5.27(+0.58%)
Mar 31, 2009 908.67 932.64 898.77 916.69 0 +13.05(+1.44%)
Mar 30, 2009 907.90 917.57 890.01 903.64 0 -18.01(-1.95%)
Mar 27, 2009 926.44 935.82 912.59 921.65 0 -16.23(-1.73%)
Mar 26, 2009 928.98 942.21 909.96 937.88 0 +15.42(+1.67%)
Mar 25, 2009 927.53 941.91 907.92 922.46 0 +0.40(+0.04%)
Mar 24, 2009 937.48 945.80 915.99 922.07 0 -24.21(-2.56%)
Mar 23, 2009 922.55 947.64 921.14 946.27 0 +32.64(+3.57%)
Mar 20, 2009 921.47 938.86 906.61 913.63 0 -1.55(-0.17%)
Mar 19, 2009 914.21 927.38 898.88 915.18 0 +7.75(+0.85%)
Mar 18, 2009 877.10 913.82 862.00 907.42 0 +26.85(+3.05%)
Mar 17, 2009 867.66 883.82 854.25 880.57 0 +14.38(+1.66%)
Mar 16, 2009 854.37 885.89 848.10 866.18 0 +21.20(+2.51%)
Mar 13, 2009 841.01 855.84 831.11 844.98 0 +8.69(+1.04%)
Mar 12, 2009 823.86 842.54 810.18 836.30 0 +12.17(+1.48%)
Mar 11, 2009 828.64 840.93 813.22 824.13 0 +0.06(+0.01%)
Mar 10, 2009 811.48 832.86 802.24 824.07 0 +25.35(+3.17%)
Mar 09, 2009 811.95 823.82 790.66 798.71 0 -21.45(-2.62%)
Mar 06, 2009 822.79 846.63 798.05 820.16 0 +4.04(+0.49%)
Mar 05, 2009 835.68 840.03 802.75 816.13 0 -30.97(-3.66%)
Mar 04, 2009 840.21 860.16 828.11 847.09 0 +16.46(+1.98%)
Mar 03, 2009 875.25 882.27 825.30 830.64 0 -34.41(-3.98%)
Mar 02, 2009 886.74 905.13 859.59 865.04 0 -36.95(-4.10%)
Feb 27, 2009 902.44 923.67 882.03 901.99 0 -12.31(-1.35%)
Feb 26, 2009 940.04 949.85 909.66 914.30 0 -15.88(-1.71%)
Feb 25, 2009 935.45 950.19 915.49 930.18 0 -12.41(-1.32%)
Feb 24, 2009 913.18 948.12 905.07 942.59 0 +30.34(+3.33%)
Feb 23, 2009 947.45 956.64 907.47 912.25 0 -28.24(-3.00%)
Feb 20, 2009 953.77 966.00 924.24 940.49 0 -24.04(-2.49%)
Feb 19, 2009 965.82 981.66 951.80 964.53 0 +5.66(+0.59%)
Feb 18, 2009 974.83 980.86 948.06 958.87 0 -10.58(-1.09%)
Feb 17, 2009 996.92 1001 961.38 969.45 0 -46.86(-4.61%)
Feb 16, 2009 1015 1032 1006 1016 0 +0.00(+0.00%)
Feb 13, 2009 1015 1032 1006 1016 0 -0.83(-0.08%)
Feb 12, 2009 1014 1025 988.81 1017 0 -8.49(-0.83%)
Feb 11, 2009 1035 1044 1011 1026 0 -8.04(-0.78%)
Feb 10, 2009 1058 1070 1025 1034 0 -31.43(-2.95%)
Feb 09, 2009 1074 1082 1051 1065 0 -10.30(-0.96%)
Feb 06, 2009 1063 1086 1052 1075 0 +10.11(+0.95%)
Feb 05, 2009 1054 1077 1042 1065 0 +9.65(+0.91%)
Feb 04, 2009 1053 1070 1040 1056 0 +7.92(+0.76%)
Feb 03, 2009 1044 1058 1027 1048 0 +5.42(+0.52%)
Feb 02, 2009 1027 1051 1016 1042 0 +3.23(+0.31%)
Jan 30, 2009 1062 1072 1031 1039 0 -20.74(-1.96%)
Jan 29, 2009 1057 1081 1046 1060 0 -5.54(-0.52%)
Jan 28, 2009 1072 1080 1051 1065 0 +5.12(+0.48%)
Jan 27, 2009 1060 1073 1044 1060 0 +4.27(+0.40%)
Jan 26, 2009 1039 1069 1033 1056 0 +19.79(+1.91%)
Jan 23, 2009 1022 1043 1008 1036 0 -1.53(-0.15%)
Jan 22, 2009 1032 1051 1019 1038 0 -6.90(-0.66%)
Jan 21, 2009 1047 1056 1015 1045 0 +13.96(+1.35%)
Jan 20, 2009 1048 1064 1025 1031 0 -21.89(-2.08%)
Jan 19, 2009 1046 1064 1035 1053 0 +0.00(+0.00%)
Jan 16, 2009 1046 1064 1035 1053 0 +17.84(+1.72%)
Jan 15, 2009 1024 1041 1003 1035 0 +9.66(+0.94%)
Jan 14, 2009 1034 1040 1002 1025 0 -17.61(-1.69%)
Jan 13, 2009 1059 1066 1030 1043 0 -16.61(-1.57%)
Jan 12, 2009 1061 1073 1048 1059 0 +0.26(+0.02%)
Jan 09, 2009 1070 1079 1048 1059 0 -11.21(-1.05%)
Jan 08, 2009 1064 1078 1051 1070 0 +3.07(+0.29%)
Jan 07, 2009 1077 1088 1056 1067 0 -22.01(-2.02%)
Jan 06, 2009 1101 1119 1077 1089 0 -8.51(-0.78%)
Jan 05, 2009 1090 1110 1074 1098 0 +7.22(+0.66%)
Jan 02, 2009 1067 1098 1058 1090 0 +25.76(+2.42%)
Jan 01, 2009 1046 1073 1039 1065 0 +0.00(+0.00%)
Dec 31, 2008 1046 1073 1039 1065 0 +20.49(+1.96%)
Dec 30, 2008 1033 1048 1025 1044 0 +16.92(+1.65%)
Dec 29, 2008 1027 1035 1011 1027 0 -3.94(-0.38%)
Dec 26, 2008 1027 1040 1021 1031 0 +8.03(+0.78%)
Dec 25, 2008 1019 1032 1011 1023 0 +0.00(+0.00%)
Dec 24, 2008 1019 1032 1011 1023 0 +4.94(+0.49%)
Dec 23, 2008 1045 1051 1012 1018 0 -23.22(-2.23%)
Dec 22, 2008 1044 1059 1023 1041 0 -2.25(-0.22%)
Dec 19, 2008 1053 1078 1034 1044 0 -0.76(-0.07%)
Dec 18, 2008 1039 1067 1024 1044 0 +12.89(+1.25%)
Dec 17, 2008 1049 1059 1022 1032 0 -28.33(-2.67%)
Dec 16, 2008 1030 1065 1021 1060 0 +39.45(+3.87%)
Dec 15, 2008 1042 1051 1008 1020 0 -20.52(-1.97%)
Dec 12, 2008 1012 1046 1003 1041 0 +9.39(+0.91%)
Dec 11, 2008 1034 1065 1020 1032 0 -8.21(-0.79%)
Dec 10, 2008 1039 1055 1022 1040 0 +11.62(+1.13%)
Dec 09, 2008 1039 1056 1020 1028 0 -18.07(-1.73%)
Dec 08, 2008 1063 1075 1027 1046 0 +2.01(+0.19%)
Dec 05, 2008 1005 1050 975.45 1044 0 +27.55(+2.71%)
Dec 04, 2008 1045 1063 997.63 1017 0 -37.63(-3.57%)
Dec 03, 2008 1027 1065 1009 1054 0 +16.40(+1.58%)
Dec 02, 2008 1032 1051 1002 1038 0 +20.04(+1.97%)
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.