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, 2015 1286 1289 1261 1276 0 -15.95(-1.23%)
Aug 28, 2015 1292 1301 1273 1292 0 -2.34(-0.18%)
Aug 27, 2015 1285 1298 1273 1294 0 +18.78(+1.47%)
Aug 26, 2015 1268 1280 1246 1275 0 +21.31(+1.70%)
Aug 25, 2015 1314 1321 1252 1254 0 -40.60(-3.14%)
Aug 24, 2015 1310 1342 1278 1294 0 -55.08(-4.08%)
Aug 21, 2015 1356 1370 1343 1350 0 -16.53(-1.21%)
Aug 20, 2015 1366 1385 1358 1366 0 -9.09(-0.66%)
Aug 19, 2015 1366 1382 1359 1375 0 +3.39(+0.25%)
Aug 18, 2015 1373 1379 1365 1372 0 -5.70(-0.41%)
Aug 17, 2015 1370 1384 1364 1377 0 +7.59(+0.55%)
Aug 14, 2015 1357 1372 1350 1370 0 +10.16(+0.75%)
Aug 13, 2015 1357 1367 1344 1360 0 -3.97(-0.29%)
Aug 12, 2015 1335 1368 1331 1364 0 +25.24(+1.89%)
Aug 11, 2015 1335 1352 1326 1338 0 +2.09(+0.16%)
Aug 10, 2015 1341 1350 1330 1336 0 -4.59(-0.34%)
Aug 07, 2015 1326 1351 1318 1341 0 +12.25(+0.92%)
Aug 06, 2015 1321 1332 1306 1329 0 +6.76(+0.51%)
Aug 05, 2015 1322 1333 1314 1322 0 +4.40(+0.33%)
Aug 04, 2015 1336 1340 1313 1318 0 -22.43(-1.67%)
Aug 03, 2015 1341 1351 1331 1340 0 +1.05(+0.08%)
Jul 31, 2015 1335 1354 1331 1339 0 +13.28(+1.00%)
Jul 30, 2015 1313 1337 1306 1326 0 +11.00(+0.84%)
Jul 29, 2015 1307 1317 1298 1315 0 +4.77(+0.36%)
Jul 28, 2015 1302 1314 1295 1310 0 +6.24(+0.48%)
Jul 27, 2015 1286 1311 1284 1304 0 +17.12(+1.33%)
Jul 24, 2015 1288 1295 1279 1287 0 -2.19(-0.17%)
Jul 23, 2015 1301 1303 1277 1289 0 -15.16(-1.16%)
Jul 22, 2015 1299 1314 1295 1304 0 +4.39(+0.34%)
Jul 21, 2015 1309 1313 1293 1299 0 -11.39(-0.87%)
Jul 20, 2015 1318 1320 1302 1311 0 -8.09(-0.61%)
Jul 17, 2015 1329 1332 1316 1319 0 -13.61(-1.02%)
Jul 16, 2015 1315 1337 1312 1333 0 +18.86(+1.44%)
Jul 15, 2015 1308 1316 1300 1314 0 +4.23(+0.32%)
Jul 14, 2015 1312 1320 1303 1309 0 -0.32(-0.02%)
Jul 13, 2015 1313 1320 1300 1310 0 +0.60(+0.05%)
Jul 10, 2015 1305 1319 1297 1309 0 +7.89(+0.61%)
Jul 09, 2015 1319 1325 1296 1301 0 -14.48(-1.10%)
Jul 08, 2015 1317 1330 1310 1316 0 -7.95(-0.60%)
Jul 07, 2015 1302 1330 1298 1324 0 +27.60(+2.13%)
Jul 06, 2015 1291 1301 1284 1296 0 +3.06(+0.24%)
Jul 03, 2015 1293 1293 1293 1293 0 +0.02(+0.00%)
Jul 02, 2015 1285 1299 1279 1293 0 +16.10(+1.26%)
Jul 01, 2015 1275 1282 1266 1277 0 +5.45(+0.43%)
Jun 30, 2015 1278 1282 1264 1272 0 -1.72(-0.14%)
Jun 29, 2015 1280 1296 1271 1273 0 -8.43(-0.66%)
Jun 26, 2015 1275 1286 1267 1282 0 +6.34(+0.50%)
Jun 25, 2015 1286 1289 1273 1275 0 -8.29(-0.65%)
Jun 24, 2015 1293 1298 1280 1284 0 -9.33(-0.72%)
Jun 23, 2015 1307 1310 1288 1293 0 -15.29(-1.17%)
Jun 22, 2015 1313 1319 1302 1308 0 -0.08(-0.01%)
Jun 19, 2015 1318 1324 1306 1308 0 -9.77(-0.74%)
Jun 18, 2015 1303 1323 1300 1318 0 +17.59(+1.35%)
Jun 17, 2015 1292 1305 1285 1300 0 +8.21(+0.64%)
Jun 16, 2015 1285 1295 1279 1292 0 +5.57(+0.43%)
Jun 15, 2015 1288 1294 1279 1287 0 -3.85(-0.30%)
Jun 12, 2015 1298 1303 1288 1291 0 -12.79(-0.98%)
Jun 11, 2015 1303 1310 1294 1303 0 +7.58(+0.58%)
Jun 10, 2015 1302 1310 1292 1296 0 +4.52(+0.35%)
Jun 09, 2015 1293 1301 1288 1291 0 -2.53(-0.20%)
Jun 08, 2015 1300 1305 1289 1294 0 -6.49(-0.50%)
Jun 05, 2015 1303 1311 1292 1300 0 -15.18(-1.15%)
Jun 04, 2015 1315 1329 1309 1315 0 -5.49(-0.42%)
Jun 03, 2015 1335 1340 1311 1321 0 -15.79(-1.18%)
Jun 02, 2015 1349 1352 1326 1337 0 -24.88(-1.83%)
Jun 01, 2015 1363 1371 1355 1362 0 -0.14(-0.01%)
May 29, 2015 1366 1372 1355 1362 0 -3.53(-0.26%)
May 28, 2015 1364 1372 1356 1365 0 -0.04(-0.00%)
May 27, 2015 1360 1370 1353 1365 0 +6.83(+0.50%)
May 26, 2015 1366 1368 1349 1358 0 -10.11(-0.74%)
May 25, 2015 1369 1369 1369 1369 0 +0.00(+0.00%)
May 22, 2015 1369 1374 1358 1369 0 -3.81(-0.28%)
May 21, 2015 1373 1380 1364 1372 0 -1.18(-0.09%)
May 20, 2015 1372 1384 1367 1374 0 +1.84(+0.13%)
May 19, 2015 1365 1378 1358 1372 0 +0.33(+0.02%)
May 18, 2015 1361 1376 1357 1371 0 +5.46(+0.40%)
May 15, 2015 1355 1371 1349 1366 0 +15.18(+1.12%)
May 14, 2015 1344 1357 1339 1351 0 +11.22(+0.84%)
May 13, 2015 1354 1362 1334 1340 0 -13.06(-0.97%)
May 12, 2015 1351 1359 1339 1353 0 -5.56(-0.41%)
May 11, 2015 1364 1378 1353 1358 0 -9.92(-0.73%)
May 08, 2015 1373 1384 1358 1368 0 +10.52(+0.77%)
May 07, 2015 1358 1371 1350 1358 0 +3.53(+0.26%)
May 06, 2015 1364 1371 1341 1354 0 -9.69(-0.71%)
May 05, 2015 1384 1391 1357 1364 0 -26.19(-1.88%)
May 04, 2015 1381 1402 1376 1390 0 +10.83(+0.79%)
May 01, 2015 1377 1387 1364 1379 0 +2.86(+0.21%)
Apr 30, 2015 1392 1394 1365 1376 0 -20.21(-1.45%)
Apr 29, 2015 1392 1403 1379 1396 0 -4.42(-0.32%)
Apr 28, 2015 1387 1403 1379 1401 0 +10.53(+0.76%)
Apr 27, 2015 1409 1413 1384 1390 0 -15.57(-1.11%)
Apr 24, 2015 1393 1419 1388 1406 0 +13.30(+0.96%)
Apr 23, 2015 1386 1402 1380 1393 0 +8.21(+0.59%)
Apr 22, 2015 1384 1392 1372 1384 0 +4.29(+0.31%)
Apr 21, 2015 1396 1406 1374 1380 0 -14.10(-1.01%)
Apr 20, 2015 1378 1406 1376 1394 0 +19.54(+1.42%)
Apr 17, 2015 1374 1387 1369 1375 0 -4.91(-0.36%)
Apr 16, 2015 1385 1389 1367 1380 0 -7.39(-0.53%)
Apr 15, 2015 1386 1401 1380 1387 0 +3.08(+0.22%)
Apr 14, 2015 1379 1389 1373 1384 0 +7.84(+0.57%)
Apr 13, 2015 1388 1393 1374 1376 0 -15.40(-1.11%)
Apr 10, 2015 1384 1398 1378 1391 0 +11.03(+0.80%)
Apr 09, 2015 1384 1388 1369 1380 0 -5.88(-0.42%)
Apr 08, 2015 1390 1394 1376 1386 0 -2.28(-0.16%)
Apr 07, 2015 1404 1408 1385 1389 0 -15.93(-1.13%)
Apr 06, 2015 1389 1414 1386 1405 0 +18.83(+1.36%)
Apr 02, 2015 1386 1386 1386 1386 0 +6.05(+0.44%)
Apr 01, 2015 1376 1388 1357 1380 0 +1.13(+0.08%)
Mar 31, 2015 1377 1390 1367 1379 0 -1.35(-0.10%)
Mar 30, 2015 1369 1387 1362 1380 0 +17.09(+1.25%)
Mar 27, 2015 1359 1374 1352 1363 0 +4.01(+0.30%)
Mar 26, 2015 1365 1376 1352 1359 0 -7.52(-0.55%)
Mar 25, 2015 1388 1395 1365 1366 0 -18.26(-1.32%)
Mar 24, 2015 1399 1408 1380 1385 0 -15.96(-1.14%)
Mar 23, 2015 1398 1409 1393 1400 0 +2.29(+0.16%)
Mar 20, 2015 1388 1406 1381 1398 0 +16.70(+1.21%)
Mar 19, 2015 1390 1405 1376 1382 0 -13.77(-0.99%)
Mar 18, 2015 1357 1404 1352 1395 0 +37.68(+2.78%)
Mar 17, 2015 1354 1367 1348 1358 0 -0.03(-0.00%)
Mar 16, 2015 1345 1368 1342 1358 0 +18.86(+1.41%)
Mar 13, 2015 1349 1352 1324 1339 0 -14.47(-1.07%)
Mar 12, 2015 1339 1360 1336 1353 0 +21.33(+1.60%)
Mar 11, 2015 1342 1349 1327 1332 0 -8.69(-0.65%)
Mar 10, 2015 1337 1355 1332 1341 0 +0.10(+0.01%)
Mar 09, 2015 1342 1353 1334 1340 0 -0.11(-0.01%)
Mar 06, 2015 1361 1364 1333 1341 0 -38.73(-2.81%)
Mar 05, 2015 1375 1388 1370 1379 0 +9.25(+0.68%)
Mar 04, 2015 1370 1381 1363 1370 0 -7.92(-0.57%)
Mar 03, 2015 1377 1380 1376 1378 0 +8.72(+0.64%)
Mar 02, 2015 1395 1397 1359 1369 0 -28.39(-2.03%)
Feb 27, 2015 1401 1408 1387 1398 0 -1.17(-0.08%)
Feb 26, 2015 1404 1407 1394 1399 0 -6.79(-0.48%)
Feb 25, 2015 1427 1431 1401 1406 0 -22.52(-1.58%)
Feb 24, 2015 1419 1437 1414 1428 0 +7.97(+0.56%)
Feb 23, 2015 1415 1425 1407 1420 0 +7.23(+0.51%)
Feb 20, 2015 1413 1419 1393 1413 0 -0.76(-0.05%)
Feb 19, 2015 1425 1430 1405 1414 0 -11.21(-0.79%)
Feb 18, 2015 1394 1429 1387 1425 0 +30.43(+2.18%)
Feb 17, 2015 1394 1410 1380 1394 0 -2.97(-0.21%)
Feb 13, 2015 1397 1397 1397 1397 0 -15.45(-1.09%)
Feb 12, 2015 1422 1428 1405 1413 0 -8.58(-0.60%)
Feb 11, 2015 1441 1446 1415 1422 0 -28.16(-1.94%)
Feb 10, 2015 1425 1454 1420 1450 0 +24.10(+1.69%)
Feb 09, 2015 1437 1454 1417 1426 0 -12.26(-0.85%)
Feb 06, 2015 1490 1494 1430 1438 0 -60.83(-4.06%)
Feb 05, 2015 1492 1505 1479 1499 0 +12.56(+0.85%)
Feb 04, 2015 1501 1511 1480 1486 0 -19.52(-1.30%)
Feb 03, 2015 1497 1513 1487 1506 0 +7.41(+0.49%)
Feb 02, 2015 1490 1505 1474 1498 0 +9.60(+0.64%)
Jan 30, 2015 1512 1523 1486 1489 0 -33.68(-2.21%)
Jan 29, 2015 1505 1528 1494 1522 0 +16.75(+1.11%)
Jan 28, 2015 1521 1540 1501 1506 0 -15.48(-1.02%)
Jan 27, 2015 1516 1531 1511 1521 0 -0.24(-0.02%)
Jan 26, 2015 1517 1524 1504 1521 0 +0.48(+0.03%)
Jan 23, 2015 1519 1530 1511 1521 0 +4.11(+0.27%)
Jan 22, 2015 1522 1528 1504 1517 0 -3.95(-0.26%)
Jan 21, 2015 1502 1524 1492 1521 0 +14.22(+0.94%)
Jan 20, 2015 1511 1516 1491 1506 0 -1.18(-0.08%)
Jan 19, 2015 1496 1511 1488 1508 0 +0.09(+0.01%)
Jan 16, 2015 1496 1511 1488 1507 0 +11.63(+0.78%)
Jan 15, 2015 1496 1503 1491 1496 0 +9.47(+0.64%)
Jan 14, 2015 1467 1490 1458 1486 0 +13.81(+0.94%)
Jan 13, 2015 1473 1473 1473 1473 0 +2.79(+0.19%)
Jan 12, 2015 1478 1483 1458 1470 0 -6.82(-0.46%)
Jan 09, 2015 1490 1495 1469 1477 0 -12.09(-0.81%)
Jan 08, 2015 1485 1498 1479 1489 0 +9.53(+0.64%)
Jan 07, 2015 1467 1488 1458 1479 0 +16.71(+1.14%)
Jan 06, 2015 1465 1489 1455 1462 0 -0.33(-0.02%)
Jan 05, 2015 1480 1485 1455 1463 0 -20.34(-1.37%)
Jan 02, 2015 1478 1488 1463 1483 0 +7.52(+0.51%)
Dec 31, 2014 1476 1476 1476 1476 0 -26.97(-1.79%)
Dec 30, 2014 1530 1532 1499 1503 0 -30.10(-1.96%)
Dec 29, 2014 1513 1543 1511 1533 0 +19.93(+1.32%)
Dec 26, 2014 1499 1523 1497 1513 0 +16.81(+1.12%)
Dec 24, 2014 1496 1496 1496 1496 0 +24.70(+1.68%)
Dec 23, 2014 1469 1479 1462 1471 0 +4.50(+0.31%)
Dec 22, 2014 1462 1474 1450 1467 0 +6.19(+0.42%)
Dec 19, 2014 1461 1474 1450 1461 0 +0.94(+0.06%)
Dec 18, 2014 1442 1462 1433 1460 0 +24.43(+1.70%)
Dec 17, 2014 1413 1440 1409 1435 0 +29.41(+2.09%)
Dec 16, 2014 1406 1431 1405 1406 0 -4.01(-0.28%)
Dec 15, 2014 1428 1435 1400 1410 0 -13.64(-0.96%)
Dec 12, 2014 1429 1446 1418 1423 0 -10.44(-0.73%)
Dec 11, 2014 1424 1447 1420 1434 0 +13.68(+0.96%)
Dec 10, 2014 1441 1453 1418 1420 0 -19.09(-1.33%)
Dec 09, 2014 1429 1446 1424 1439 0 +6.16(+0.43%)
Dec 08, 2014 1426 1444 1419 1433 0 +7.90(+0.55%)
Dec 05, 2014 1423 1435 1415 1425 0 -10.02(-0.70%)
Dec 04, 2014 1436 1446 1426 1435 0 -0.07(-0.00%)
Dec 03, 2014 1438 1445 1423 1435 0 -2.72(-0.19%)
Dec 02, 2014 1428 1444 1419 1438 0 +9.76(+0.68%)
Dec 01, 2014 1422 1443 1413 1428 0 -2.35(-0.16%)
Nov 28, 2014 1422 1440 1418 1431 0 +9.95(+0.70%)
Nov 27, 2014 1421 1421 1421 1421 0 -0.08(-0.01%)
Nov 26, 2014 1418 1427 1412 1421 0 +4.85(+0.34%)
Nov 25, 2014 1422 1424 1406 1416 0 -4.55(-0.32%)
Nov 24, 2014 1434 1438 1417 1420 0 -12.10(-0.84%)
Nov 21, 2014 1435 1441 1418 1433 0 +9.64(+0.68%)
Nov 20, 2014 1423 1432 1414 1423 0 -3.61(-0.25%)
Nov 19, 2014 1424 1433 1415 1426 0 +0.14(+0.01%)
Nov 18, 2014 1422 1435 1415 1426 0 +5.72(+0.40%)
Nov 17, 2014 1404 1424 1399 1421 0 +14.97(+1.06%)
Nov 14, 2014 1410 1416 1401 1406 0 -8.52(-0.60%)
Nov 13, 2014 1427 1436 1409 1414 0 -12.14(-0.85%)
Nov 12, 2014 1434 1442 1415 1426 0 -21.26(-1.47%)
Nov 11, 2014 1451 1456 1439 1448 0 -5.75(-0.40%)
Nov 10, 2014 1444 1457 1438 1453 0 +8.27(+0.57%)
Nov 07, 2014 1430 1448 1426 1445 0 +15.27(+1.07%)
Nov 06, 2014 1448 1453 1417 1430 0 -25.81(-1.77%)
Nov 05, 2014 1430 1460 1423 1456 0 +32.18(+2.26%)
Nov 04, 2014 1431 1443 1414 1423 0 -11.90(-0.83%)
Nov 03, 2014 1426 1441 1422 1435 0 +10.56(+0.74%)
Oct 31, 2014 1425 1433 1410 1425 0 +1.14(+0.08%)
Oct 30, 2014 1401 1427 1392 1424 0 +17.11(+1.22%)
Oct 28, 2014 1399 1409 1386 1407 0 +10.27(+0.74%)
Oct 27, 2014 1398 1407 1389 1396 0 -4.85(-0.35%)
Oct 24, 2014 1391 1406 1386 1401 0 +13.41(+0.97%)
Oct 23, 2014 1394 1402 1380 1388 0 +6.42(+0.46%)
Oct 21, 2014 1377 1386 1368 1381 0 +5.92(+0.43%)
Oct 20, 2014 1360 1379 1356 1375 0 +17.16(+1.26%)
Oct 17, 2014 1357 1366 1338 1358 0 +9.69(+0.72%)
Oct 16, 2014 1328 1355 1318 1348 0 +4.28(+0.32%)
Oct 15, 2014 1360 1374 1318 1344 0 -24.54(-1.79%)
Oct 14, 2014 1366 1390 1349 1369 0 +8.48(+0.62%)
Oct 13, 2014 1356 1382 1350 1360 0 +3.64(+0.27%)
Oct 10, 2014 1359 1375 1350 1357 0 +1.76(+0.13%)
Oct 09, 2014 1378 1387 1353 1355 0 -23.51(-1.71%)
Oct 08, 2014 1352 1382 1346 1378 0 +27.62(+2.04%)
Oct 07, 2014 1346 1366 1343 1351 0 +1.16(+0.09%)
Oct 06, 2014 1353 1360 1342 1350 0 +3.90(+0.29%)
Oct 03, 2014 1339 1350 1326 1346 0 +9.61(+0.72%)
Oct 02, 2014 1336 1348 1329 1336 0 -1.04(-0.08%)
Oct 01, 2014 1335 1351 1329 1337 0 +5.62(+0.42%)
Sep 30, 2014 1334 1347 1324 1332 0 -0.17(-0.01%)
Sep 29, 2014 1321 1335 1315 1332 0 +2.08(+0.16%)
Sep 26, 2014 1327 1335 1315 1330 0 +2.94(+0.22%)
Sep 25, 2014 1334 1342 1324 1327 0 -31.66(-2.33%)
Sep 19, 2014 1351 1362 1346 1358 0 +10.29(+0.76%)
Sep 18, 2014 1358 1363 1342 1348 0 -9.41(-0.69%)
Sep 17, 2014 1367 1373 1351 1357 0 -6.95(-0.51%)
Sep 16, 2014 1345 1369 1343 1364 0 +18.38(+1.37%)
Sep 15, 2014 1347 1355 1340 1346 0 +0.82(+0.06%)
Sep 12, 2014 1363 1365 1340 1345 0 -24.31(-1.78%)
Sep 11, 2014 1359 1373 1354 1370 0 +9.43(+0.69%)
Sep 10, 2014 1365 1369 1353 1360 0 -5.98(-0.44%)
Sep 09, 2014 1378 1381 1362 1366 0 -16.48(-1.19%)
Sep 08, 2014 1393 1397 1375 1383 0 -12.50(-0.90%)
Sep 05, 2014 1381 1397 1378 1395 0 +15.88(+1.15%)
Sep 04, 2014 1379 1385 1370 1379 0 -1.43(-0.10%)
Sep 03, 2014 1378 1389 1372 1381 0 +6.39(+0.46%)
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.