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 (%)
Aug 31, 2010 1030 1121 1100 1112 0 +1.30(+0.12%)
Aug 30, 2010 1043 1127 1110 1111 0 -12.38(-1.10%)
Aug 27, 2010 1041 1127 1102 1124 0 +15.31(+1.38%)
Aug 26, 2010 1033 1119 1102 1108 0 -3.81(-0.34%)
Aug 25, 2010 1027 1116 1098 1112 0 -2.24(-0.20%)
Aug 24, 2010 1022 1121 1098 1114 0 +2.80(+0.25%)
Aug 23, 2010 1032 1124 1107 1111 0 +2.83(+0.26%)
Aug 20, 2010 1020 1113 1095 1109 0 +1.75(+0.16%)
Aug 19, 2010 1038 1120 1100 1107 0 -15.22(-1.36%)
Aug 18, 2010 1046 1131 1114 1122 0 -3.97(-0.35%)
Aug 17, 2010 1042 1135 1117 1126 0 +9.29(+0.83%)
Aug 16, 2010 1031 1121 1102 1117 0 +1.64(+0.15%)
Aug 13, 2010 1035 1127 1106 1115 0 +5.10(+0.46%)
Aug 12, 2010 1022 1117 1096 1110 0 -2.22(-0.20%)
Aug 11, 2010 1040 1125 1109 1112 0 -17.06(-1.51%)
Aug 10, 2010 1044 1144 1119 1129 0 -5.40(-0.48%)
Aug 09, 2010 1051 1141 1127 1135 0 +5.03(+0.45%)
Aug 06, 2010 1048 1134 1114 1130 0 -1.28(-0.11%)
Aug 05, 2010 1042 1135 1118 1131 0 +0.26(+0.02%)
Aug 04, 2010 1047 1135 1118 1131 0 +1.64(+0.15%)
Aug 03, 2010 1048 1140 1121 1129 0 -4.00(-0.35%)
Aug 02, 2010 1044 1139 1121 1133 0 +18.67(+1.68%)
Jul 30, 2010 1113 1122 1103 1114 0 -4.29(-0.38%)
Jul 29, 2010 1055 1143 1112 1119 0 -18.64(-1.64%)
Jul 28, 2010 1055 1145 1129 1137 0 -4.64(-0.41%)
Jul 27, 2010 1061 1146 1125 1142 0 +13.74(+1.22%)
Jul 26, 2010 1037 1131 1117 1128 0 +7.42(+0.66%)
Jul 23, 2010 1035 1126 1107 1121 0 +3.17(+0.28%)
Jul 22, 2010 1026 1123 1105 1118 0 +19.66(+1.79%)
Jul 21, 2010 1032 1116 1092 1098 0 -13.94(-1.25%)
Jul 20, 2010 1026 1114 1088 1112 0 +9.06(+0.82%)
Jul 19, 2010 1009 1107 1086 1103 0 +16.16(+1.49%)
Jul 16, 2010 1005 1104 1084 1087 0 -16.45(-1.49%)
Jul 15, 2010 1100 1109 1091 1103 0 +1.20(+0.11%)
Jul 14, 2010 1099 1107 1091 1102 0 -0.08(-0.01%)
Jul 13, 2010 1104 1110 1095 1102 0 +3.53(+0.32%)
Jul 12, 2010 1013 1103 1088 1099 0 -0.30(-0.03%)
Jul 09, 2010 1017 1101 1082 1099 0 +9.18(+0.84%)
Jul 08, 2010 1008 1095 1079 1090 0 +4.15(+0.38%)
Jul 07, 2010 977.24 1087 1055 1086 0 +28.99(+2.74%)
Jul 06, 2010 974.24 1066 1046 1057 0 +9.73(+0.93%)
Jul 02, 2010 965.26 1057 1041 1047 0 +0.17(+0.02%)
Jul 01, 2010 968.86 1055 1037 1047 0 -3.72(-0.35%)
Jun 30, 2010 976.76 1070 1047 1050 0 -7.57(-0.72%)
Jun 29, 2010 981.66 1072 1051 1058 0 -13.13(-1.23%)
Jun 25, 2010 989.48 1077 1059 1071 0 +4.26(+0.40%)
Jun 24, 2010 986.41 1083 1062 1067 0 -4.45(-0.42%)
Jun 23, 2010 997.30 1084 1063 1071 0 -9.93(-0.92%)
Jun 22, 2010 1020 1106 1078 1081 0 -21.97(-1.99%)
Jun 21, 2010 1034 1121 1097 1103 0 -5.69(-0.51%)
Jun 18, 2010 1027 1114 1102 1109 0 +1.74(+0.16%)
Jun 17, 2010 1021 1110 1093 1107 0 +7.35(+0.67%)
Jun 16, 2010 1006 1105 1084 1100 0 +6.21(+0.57%)
Jun 15, 2010 999.48 1095 1077 1094 0 +20.33(+1.89%)
Jun 14, 2010 995.36 1084 1069 1073 0 +3.84(+0.36%)
Jun 11, 2010 1061 1073 1053 1069 0 -0.31(-0.03%)
Jun 10, 2010 1059 1072 1055 1070 0 +23.31(+2.23%)
Jun 09, 2010 1056 1063 1043 1046 0 -5.62(-0.53%)
Jun 08, 2010 1040 1055 1032 1052 0 +11.01(+1.06%)
Jun 07, 2010 959.84 1057 1035 1041 0 +3.98(+0.38%)
Jun 04, 2010 955.55 1059 1033 1037 0 -26.44(-2.49%)
Jun 03, 2010 1055 1068 1050 1063 0 +6.69(+0.63%)
Jun 02, 2010 1040 1058 1034 1057 0 +21.06(+2.03%)
Jun 01, 2010 1049 1061 1034 1036 0 -23.32(-2.20%)
May 31, 2010 1059 1072 1053 1059 0 +1.45(+0.14%)
May 28, 2010 1058 1070 1051 1058 0 -1.06(-0.10%)
May 27, 2010 1047 1061 1041 1059 0 +23.44(+2.26%)
May 26, 2010 1038 1053 1027 1035 0 -1.43(-0.14%)
May 25, 2010 1024 1039 1007 1037 0 -4.04(-0.39%)
May 24, 2010 1044 1059 1035 1041 0 -7.73(-0.74%)
May 21, 2010 1028 1051 1021 1048 0 +6.62(+0.64%)
May 20, 2010 1048 1061 1039 1042 0 -35.86(-3.33%)
May 19, 2010 1082 1090 1066 1078 0 -10.41(-0.96%)
May 18, 2010 1105 1112 1084 1088 0 -14.20(-1.29%)
May 17, 2010 1102 1110 1083 1102 0 +2.14(+0.19%)
May 14, 2010 1099 1113 1091 1100 0 -11.46(-1.03%)
May 13, 2010 1115 1127 1105 1112 0 -3.28(-0.29%)
May 12, 2010 1105 1121 1099 1115 0 +9.63(+0.87%)
May 11, 2010 1108 1119 1101 1105 0 +0.44(+0.04%)
May 10, 2010 1094 1106 1092 1105 0 +37.29(+3.49%)
May 07, 2010 1070 1088 1047 1067 0 +5.48(+0.52%)
May 06, 2010 1080 1105 1001 1062 0 -43.86(-3.97%)
May 05, 2010 1108 1114 1094 1106 0 -6.33(-0.57%)
May 04, 2010 1126 1132 1106 1112 0 -24.06(-2.12%)
May 03, 2010 1128 1142 1119 1136 0 +12.39(+1.10%)
Apr 30, 2010 1122 1139 1114 1124 0 +4.45(+0.40%)
Apr 29, 2010 1119 1130 1111 1119 0 +1.94(+0.17%)
Apr 28, 2010 1114 1129 1103 1117 0 +9.11(+0.82%)
Apr 27, 2010 1123 1135 1106 1108 0 -19.16(-1.70%)
Apr 26, 2010 1131 1138 1122 1127 0 -3.09(-0.27%)
Apr 23, 2010 1122 1132 1113 1131 0 +7.59(+0.68%)
Apr 22, 2010 1113 1126 1106 1123 0 +2.61(+0.23%)
Apr 21, 2010 1120 1126 1112 1120 0 +4.07(+0.36%)
Apr 20, 2010 1109 1120 1104 1116 0 +12.44(+1.13%)
Apr 19, 2010 1100 1109 1095 1104 0 +1.43(+0.13%)
Apr 16, 2010 1111 1118 1097 1102 0 -11.32(-1.02%)
Apr 15, 2010 1113 1120 1105 1114 0 -1.97(-0.18%)
Apr 14, 2010 1115 1122 1107 1116 0 -0.36(-0.03%)
Apr 13, 2010 1118 1122 1108 1116 0 -3.21(-0.29%)
Apr 12, 2010 1119 1127 1114 1119 0 +3.16(+0.28%)
Apr 09, 2010 1110 1119 1101 1116 0 +5.37(+0.48%)
Apr 08, 2010 1112 1117 1104 1111 0 -6.39(-0.57%)
Apr 07, 2010 1126 1129 1111 1117 0 -11.59(-1.03%)
Apr 06, 2010 1114 1131 1110 1129 0 +11.69(+1.05%)
Apr 05, 2010 1118 1124 1109 1117 0 +1.86(+0.17%)
Apr 01, 2010 1115 1115 1115 0 +13.86(+1.26%)
Mar 31, 2010 1103 1110 1094 1101 0 -3.72(-0.34%)
Mar 30, 2010 1107 1115 1099 1105 0 -2.13(-0.19%)
Mar 29, 2010 1096 1110 1093 1107 0 +14.58(+1.33%)
Mar 26, 2010 1091 1100 1084 1093 0 +4.12(+0.38%)
Mar 25, 2010 1099 1104 1085 1088 0 -8.64(-0.79%)
Mar 24, 2010 1103 1108 1094 1097 0 -10.69(-0.96%)
Mar 23, 2010 1103 1112 1097 1108 0 +4.53(+0.41%)
Mar 22, 2010 1106 1112 1097 1103 0 -7.59(-0.68%)
Mar 19, 2010 1114 1123 1103 1111 0 -2.50(-0.22%)
Mar 18, 2010 1118 1123 1107 1113 0 -6.03(-0.54%)
Mar 17, 2010 1115 1123 1109 1119 0 +6.24(+0.56%)
Mar 16, 2010 1104 1116 1097 1113 0 +11.99(+1.09%)
Mar 15, 2010 1094 1103 1093 1101 0 +5.19(+0.47%)
Mar 12, 2010 1105 1108 1091 1096 0 -6.53(-0.59%)
Mar 11, 2010 1097 1105 1091 1103 0 +4.07(+0.37%)
Mar 10, 2010 1095 1104 1089 1098 0 +4.12(+0.38%)
Mar 09, 2010 1091 1100 1085 1094 0 -0.30(-0.03%)
Mar 08, 2010 1096 1101 1088 1095 0 +0.20(+0.02%)
Mar 05, 2010 1086 1100 1082 1094 0 +12.31(+1.14%)
Mar 04, 2010 1082 1088 1073 1082 0 -0.43(-0.04%)
Mar 03, 2010 1087 1095 1077 1083 0 -2.79(-0.26%)
Mar 02, 2010 1084 1094 1079 1085 0 +6.02(+0.56%)
Mar 01, 2010 1070 1086 1067 1079 0 +13.99(+1.31%)
Feb 26, 2010 1074 1080 1062 1065 0 -9.01(-0.84%)
Feb 25, 2010 1066 1078 1055 1074 0 -4.53(-0.42%)
Feb 24, 2010 1080 1086 1066 1079 0 -0.47(-0.04%)
Feb 23, 2010 1087 1093 1075 1079 0 -10.20(-0.94%)
Feb 22, 2010 1100 1105 1085 1090 0 -6.02(-0.55%)
Feb 19, 2010 1076 1100 1073 1096 0 +15.21(+1.41%)
Feb 18, 2010 1072 1085 1070 1080 0 +5.61(+0.52%)
Feb 17, 2010 1083 1088 1070 1075 0 -4.73(-0.44%)
Feb 16, 2010 1066 1083 1060 1079 0 +21.15(+2.00%)
Feb 12, 2010 1058 1058 1058 0 -5.18(-0.49%)
Feb 11, 2010 1052 1067 1043 1063 0 +7.86(+0.74%)
Feb 10, 2010 1061 1065 1045 1056 0 -5.62(-0.53%)
Feb 09, 2010 1058 1076 1052 1061 0 +9.30(+0.88%)
Feb 08, 2010 1061 1070 1048 1052 0 -10.21(-0.96%)
Feb 05, 2010 1064 1071 1043 1062 0 -3.16(-0.30%)
Feb 04, 2010 1089 1095 1064 1065 0 -33.15(-3.02%)
Feb 03, 2010 1104 1110 1091 1098 0 -11.04(-1.00%)
Feb 02, 2010 1100 1113 1089 1110 0 +11.04(+1.01%)
Feb 01, 2010 1096 1108 1085 1098 0 -15.06(-1.35%)
Jan 29, 2010 1123 1130 1110 1114 0 -6.05(-0.54%)
Jan 28, 2010 1133 1137 1113 1120 0 -13.64(-1.20%)
Jan 27, 2010 1135 1142 1115 1133 0 -5.37(-0.47%)
Jan 26, 2010 1135 1148 1127 1139 0 +0.73(+0.06%)
Jan 25, 2010 1142 1148 1126 1138 0 +6.39(+0.56%)
Jan 22, 2010 1154 1160 1127 1131 0 -12.98(-1.13%)
Jan 21, 2010 1164 1174 1139 1144 0 -17.41(-1.50%)
Jan 20, 2010 1169 1172 1146 1162 0 -14.33(-1.22%)
Jan 19, 2010 1158 1178 1153 1176 0 +15.26(+1.31%)
Jan 18, 2010 1161 1161 1161 0 +0.00(+0.00%)
Jan 15, 2010 1164 1172 1146 1161 0 -8.71(-0.74%)
Jan 14, 2010 1173 1178 1162 1170 0 -5.92(-0.50%)
Jan 13, 2010 1166 1180 1159 1176 0 +10.05(+0.86%)
Jan 12, 2010 1168 1176 1158 1166 0 -7.27(-0.62%)
Jan 11, 2010 1166 1181 1159 1173 0 +8.97(+0.77%)
Jan 08, 2010 1159 1171 1150 1164 0 +2.78(+0.24%)
Jan 07, 2010 1162 1170 1151 1161 0 -4.45(-0.38%)
Jan 06, 2010 1159 1172 1153 1165 0 +5.92(+0.51%)
Jan 05, 2010 1172 1177 1150 1160 0 -12.26(-1.05%)
Jan 04, 2010 1172 1185 1162 1172 0 +7.52(+0.65%)
Dec 31, 2009 1164 1164 1164 0 -16.86(-1.43%)
Dec 30, 2009 1177 1186 1172 1181 0 +0.35(+0.03%)
Dec 29, 2009 1181 1188 1176 1181 0 +1.38(+0.12%)
Dec 28, 2009 1179 1185 1172 1179 0 +2.99(+0.25%)
Dec 24, 2009 1170 1181 1167 1176 0 +7.75(+0.66%)
Dec 23, 2009 1168 1177 1159 1169 0 +0.44(+0.04%)
Dec 22, 2009 1178 1185 1163 1168 0 -11.51(-0.98%)
Dec 21, 2009 1176 1188 1171 1180 0 +8.05(+0.69%)
Dec 18, 2009 1167 1181 1158 1172 0 +4.63(+0.40%)
Dec 17, 2009 1171 1179 1158 1167 0 -9.88(-0.84%)
Dec 16, 2009 1185 1192 1170 1177 0 -5.36(-0.45%)
Dec 15, 2009 1178 1189 1169 1182 0 -2.76(-0.23%)
Dec 14, 2009 1187 1191 1178 1185 0 -0.16(-0.01%)
Dec 11, 2009 1170 1188 1163 1185 0 +16.24(+1.39%)
Dec 10, 2009 1157 1175 1153 1169 0 +18.14(+1.58%)
Dec 09, 2009 1144 1155 1136 1151 0 +6.83(+0.60%)
Dec 08, 2009 1141 1151 1127 1144 0 -2.17(-0.19%)
Dec 07, 2009 1137 1156 1134 1146 0 +8.90(+0.78%)
Dec 04, 2009 1150 1159 1122 1137 0 -2.26(-0.20%)
Dec 03, 2009 1138 1156 1130 1140 0 +2.42(+0.21%)
Dec 02, 2009 1120 1143 1117 1137 0 +17.11(+1.53%)
Dec 01, 2009 1103 1124 1101 1120 0 +22.47(+2.05%)
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%)
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.