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 (%)
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%)
Dec 01, 2008 1062 1073 1014 1018 0 -65.78(-6.07%)
Nov 28, 2008 1061 1089 1052 1084 0 +19.34(+1.82%)
Nov 27, 2008 1042 1074 1025 1064 0 +0.00(+0.00%)
Nov 26, 2008 1042 1074 1025 1064 0 +6.45(+0.61%)
Nov 25, 2008 1065 1085 1029 1058 0 +8.58(+0.82%)
Nov 24, 2008 1047 1078 1015 1049 0 +10.45(+1.01%)
Nov 21, 2008 983.49 1043 948.87 1039 0 +77.86(+8.10%)
Nov 20, 2008 1000 1035 947.69 960.97 0 -49.86(-4.93%)
Nov 19, 2008 1046 1070 1009 1011 0 -36.74(-3.51%)
Nov 18, 2008 1045 1068 1013 1048 0 +0.90(+0.09%)
Nov 17, 2008 1039 1083 1023 1047 0 -3.82(-0.36%)
Nov 14, 2008 1056 1100 1023 1050 0 -25.15(-2.34%)
Nov 13, 2008 1007 1079 985.25 1076 0 +74.75(+7.47%)
Nov 12, 2008 1020 1034 984.73 1001 0 -36.61(-3.53%)
Nov 11, 2008 1028 1060 1007 1038 0 -3.26(-0.31%)
Nov 10, 2008 1083 1091 1021 1041 0 -23.87(-2.24%)
Nov 07, 2008 1019 1071 1009 1065 0 +51.84(+5.12%)
Nov 06, 2008 1046 1062 995.55 1013 0 -35.93(-3.43%)
Nov 05, 2008 1078 1097 1040 1049 0 -47.12(-4.30%)
Nov 04, 2008 1089 1117 1064 1096 0 +18.90(+1.75%)
Nov 03, 2008 1070 1091 1047 1077 0 +4.29(+0.40%)
Oct 31, 2008 1083 1108 1047 1073 0 -17.17(-1.58%)
Oct 30, 2008 1079 1110 1051 1090 0 +39.31(+3.74%)
Oct 29, 2008 1067 1095 1038 1051 0 -20.29(-1.89%)
Oct 28, 2008 1007 1077 972.52 1071 0 +87.79(+8.93%)
Oct 27, 2008 1012 1032 975.81 983.01 0 -38.21(-3.74%)
Oct 24, 2008 990.03 1050 964.44 1021 0 -35.01(-3.31%)
Oct 23, 2008 1021 1078 986.93 1056 0 +45.16(+4.47%)
Oct 22, 2008 1055 1064 979.14 1011 0 -60.43(-5.64%)
Oct 21, 2008 1100 1113 1058 1072 0 -40.47(-3.64%)
Oct 20, 2008 1045 1117 1021 1112 0 +89.71(+8.78%)
Oct 17, 2008 998.35 1072 972.20 1022 0 +8.60(+0.85%)
Oct 16, 2008 984.08 1024 937.73 1014 0 +34.59(+3.53%)
Oct 15, 2008 1047 1053 968.38 979.07 0 -80.39(-7.59%)
Oct 14, 2008 1121 1148 1013 1059 0 -14.45(-1.35%)
Oct 13, 2008 993.00 1080 962.40 1074 0 +121.87(+12.80%)
Oct 10, 2008 960.98 1003 868.87 952.04 0 -46.85(-4.69%)
Oct 09, 2008 1068 1083 993.95 998.89 0 -62.88(-5.92%)
Oct 08, 2008 1064 1109 1036 1062 0 -23.81(-2.19%)
Oct 07, 2008 1134 1155 1078 1086 0 -37.83(-3.37%)
Oct 06, 2008 1159 1183 1085 1123 0 -53.50(-4.55%)
Oct 03, 2008 1200 1224 1165 1177 0 -10.18(-0.86%)
Oct 02, 2008 1216 1228 1173 1187 0 -33.30(-2.73%)
Oct 01, 2008 1213 1262 1190 1220 0 +2.06(+0.17%)
Sep 30, 2008 1222 1240 1186 1218 0 +11.11(+0.92%)
Sep 29, 2008 1248 1260 1181 1207 0 -54.07(-4.29%)
Sep 26, 2008 1259 1276 1236 1261 0 -11.82(-0.93%)
Sep 25, 2008 1251 1286 1243 1273 0 +29.58(+2.38%)
Sep 24, 2008 1246 1256 1220 1244 0 +0.40(+0.03%)
Sep 23, 2008 1258 1278 1236 1243 0 -13.11(-1.04%)
Sep 22, 2008 1287 1299 1247 1256 0 -29.19(-2.27%)
Sep 19, 2008 1282 1343 1237 1285 0 +34.58(+2.76%)
Sep 18, 2008 1219 1273 1193 1251 0 +44.98(+3.73%)
Sep 17, 2008 1256 1273 1193 1206 0 -67.05(-5.27%)
Sep 16, 2008 1282 1307 1209 1273 0 -19.16(-1.48%)
Sep 15, 2008 1318 1340 1278 1292 0 -49.52(-3.69%)
Sep 12, 2008 1317 1350 1311 1342 0 +18.28(+1.38%)
Sep 11, 2008 1306 1330 1283 1323 0 +11.86(+0.90%)
Sep 10, 2008 1308 1327 1295 1311 0 +6.37(+0.49%)
Sep 09, 2008 1345 1359 1298 1305 0 -36.96(-2.75%)
Sep 08, 2008 1330 1358 1316 1342 0 +26.66(+2.03%)
Sep 05, 2008 1328 1336 1300 1315 0 -16.09(-1.21%)
Sep 04, 2008 1344 1355 1323 1331 0 -14.98(-1.11%)
Sep 03, 2008 1365 1374 1334 1346 0 -17.97(-1.32%)
Sep 02, 2008 1395 1406 1360 1364 0 -21.01(-1.52%)
Sep 01, 2008 1404 1413 1382 1385 0 +0.00(+0.00%)
Aug 29, 2008 1404 1413 1382 1385 0 -24.83(-1.76%)
Aug 28, 2008 1406 1416 1393 1410 0 +8.19(+0.58%)
Aug 27, 2008 1395 1410 1389 1402 0 +6.73(+0.48%)
Aug 26, 2008 1379 1404 1376 1395 0 +12.39(+0.90%)
Aug 25, 2008 1394 1401 1373 1383 0 -15.18(-1.09%)
Aug 22, 2008 1397 1407 1387 1398 0 +5.30(+0.38%)
Aug 21, 2008 1376 1401 1370 1393 0 +8.73(+0.63%)
Aug 20, 2008 1376 1389 1365 1384 0 +10.39(+0.76%)
Aug 19, 2008 1370 1385 1363 1374 0 -1.37(-0.10%)
Aug 18, 2008 1376 1391 1365 1375 0 +2.30(+0.17%)
Aug 15, 2008 1364 1384 1351 1373 0 +14.27(+1.05%)
Aug 14, 2008 1366 1375 1347 1359 0 -13.66(-1.00%)
Aug 13, 2008 1359 1382 1348 1372 0 +11.58(+0.85%)
Aug 12, 2008 1394 1399 1348 1361 0 -35.00(-2.51%)
Aug 11, 2008 1378 1408 1363 1396 0 +14.71(+1.07%)
Aug 08, 2008 1367 1393 1349 1381 0 +18.02(+1.32%)
Aug 07, 2008 1359 1384 1339 1363 0 +0.30(+0.02%)
Aug 06, 2008 1365 1385 1346 1363 0 -2.91(-0.21%)
Aug 05, 2008 1362 1384 1337 1365 0 +10.41(+0.77%)
Aug 04, 2008 1375 1390 1347 1355 0 -18.21(-1.33%)
Aug 01, 2008 1412 1424 1368 1373 0 -40.17(-2.84%)
Jul 31, 2008 1419 1434 1398 1413 0 -7.11(-0.50%)
Jul 30, 2008 1403 1431 1392 1421 0 +20.40(+1.46%)
Jul 29, 2008 1401 1408 1381 1400 0 +12.13(+0.87%)
Jul 28, 2008 1386 1405 1374 1388 0 -0.58(-0.04%)
Jul 25, 2008 1400 1410 1381 1389 0 -6.54(-0.47%)
Jul 24, 2008 1407 1418 1378 1395 0 -12.58(-0.89%)
Jul 23, 2008 1438 1442 1395 1408 0 -28.89(-2.01%)
Jul 22, 2008 1433 1457 1425 1437 0 -0.93(-0.06%)
Jul 21, 2008 1424 1446 1410 1438 0 +19.70(+1.39%)
Jul 18, 2008 1410 1439 1394 1418 0 +12.94(+0.92%)
Jul 17, 2008 1421 1430 1387 1405 0 -19.01(-1.34%)
Jul 16, 2008 1447 1456 1414 1424 0 -22.98(-1.59%)
Jul 15, 2008 1442 1463 1425 1447 0 -4.99(-0.34%)
Jul 14, 2008 1481 1485 1446 1452 0 -18.33(-1.25%)
Jul 11, 2008 1468 1488 1451 1470 0 -9.25(-0.63%)
Jul 10, 2008 1477 1490 1464 1479 0 +2.13(+0.14%)
Jul 09, 2008 1463 1491 1454 1477 0 +14.57(+1.00%)
Jul 08, 2008 1451 1477 1435 1463 0 +9.43(+0.65%)
Jul 07, 2008 1469 1486 1438 1453 0 -14.66(-1.00%)
Jul 04, 2008 1489 1501 1461 1468 0 +0.00(+0.00%)
Jul 03, 2008 1489 1501 1461 1468 0 -14.05(-0.95%)
Jul 02, 2008 1495 1509 1478 1482 0 -11.08(-0.74%)
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.