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: 3:40 PM EDT, May 23, 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 30, 2019 1883 1893 1869 1883 0 +5.73(+0.31%)
Aug 29, 2019 1870 1881 1857 1877 0 +17.26(+0.93%)
Aug 28, 2019 1865 1876 1848 1860 0 -4.01(-0.22%)
Aug 27, 2019 1876 1886 1858 1864 0 -5.41(-0.29%)
Aug 26, 2019 1856 1874 1847 1869 0 +18.60(+1.01%)
Aug 23, 2019 1880 1891 1841 1850 0 -28.40(-1.51%)
Aug 22, 2019 1875 1888 1861 1879 0 +2.70(+0.14%)
Aug 21, 2019 1858 1881 1852 1876 0 +20.75(+1.12%)
Aug 20, 2019 1863 1867 1845 1855 0 -7.43(-0.40%)
Aug 19, 2019 1855 1876 1843 1863 0 +8.95(+0.48%)
Aug 16, 2019 1845 1862 1838 1854 0 +10.15(+0.55%)
Aug 15, 2019 1823 1854 1811 1844 0 +22.30(+1.22%)
Aug 14, 2019 1844 1854 1816 1821 0 -24.68(-1.34%)
Aug 13, 2019 1841 1858 1827 1846 0 +0.16(+0.01%)
Aug 12, 2019 1851 1861 1833 1846 0 -10.05(-0.54%)
Aug 09, 2019 1859 1872 1845 1856 0 -4.12(-0.22%)
Aug 08, 2019 1834 1866 1821 1860 0 +24.79(+1.35%)
Aug 07, 2019 1831 1849 1804 1835 0 +2.42(+0.13%)
Aug 06, 2019 1816 1842 1789 1833 0 +17.91(+0.99%)
Aug 05, 2019 1847 1858 1805 1815 0 -31.82(-1.72%)
Aug 02, 2019 1857 1871 1835 1847 0 -3.36(-0.18%)
Aug 01, 2019 1827 1866 1818 1850 0 +23.88(+1.31%)
Jul 31, 2019 1826 1851 1805 1826 0 +1.01(+0.06%)
Jul 30, 2019 1831 1844 1810 1825 0 -9.92(-0.54%)
Jul 29, 2019 1835 1843 1819 1835 0 +6.67(+0.36%)
Jul 26, 2019 1820 1838 1813 1828 0 +8.98(+0.49%)
Jul 25, 2019 1824 1835 1810 1819 0 -8.65(-0.47%)
Jul 24, 2019 1832 1838 1812 1828 0 +2.77(+0.15%)
Jul 23, 2019 1834 1838 1816 1825 0 -8.54(-0.47%)
Jul 22, 2019 1842 1846 1819 1834 0 -4.70(-0.26%)
Jul 19, 2019 1860 1869 1836 1839 0 -26.96(-1.45%)
Jul 18, 2019 1852 1868 1836 1866 0 +13.74(+0.74%)
Jul 17, 2019 1852 1865 1844 1852 0 +9.28(+0.50%)
Jul 16, 2019 1847 1857 1829 1843 0 -8.90(-0.48%)
Jul 15, 2019 1845 1860 1834 1851 0 +6.13(+0.33%)
Jul 12, 2019 1857 1862 1834 1845 0 -9.25(-0.50%)
Jul 11, 2019 1850 1867 1834 1855 0 +2.04(+0.11%)
Jul 10, 2019 1854 1866 1842 1853 0 +4.56(+0.25%)
Jul 09, 2019 1844 1852 1831 1848 0 +2.83(+0.15%)
Jul 08, 2019 1843 1855 1831 1845 0 +3.31(+0.18%)
Jul 05, 2019 1831 1845 1810 1842 0 +0.67(+0.04%)
Jul 04, 2019 1831 1851 1828 1841 0 +0.00(+0.00%)
Jul 03, 2019 1831 1851 1828 1841 0 +16.26(+0.89%)
Jul 02, 2019 1813 1833 1806 1825 0 +17.46(+0.97%)
Jul 01, 2019 1815 1821 1790 1807 0 -5.40(-0.30%)
Jun 28, 2019 1798 1822 1794 1813 0 +15.52(+0.86%)
Jun 27, 2019 1796 1807 1782 1797 0 +3.82(+0.21%)
Jun 26, 2019 1827 1832 1791 1794 0 -36.98(-2.02%)
Jun 25, 2019 1842 1847 1825 1830 0 -11.89(-0.65%)
Jun 24, 2019 1849 1857 1831 1842 0 -2.58(-0.14%)
Jun 21, 2019 1836 1852 1818 1845 0 +7.50(+0.41%)
Jun 20, 2019 1833 1848 1815 1837 0 +13.06(+0.72%)
Jun 19, 2019 1800 1834 1796 1824 0 +18.03(+1.00%)
Jun 18, 2019 1818 1824 1792 1806 0 -0.09(-0.00%)
Jun 17, 2019 1817 1826 1793 1806 0 -8.48(-0.47%)
Jun 14, 2019 1805 1824 1797 1815 0 +11.44(+0.63%)
Jun 13, 2019 1802 1812 1789 1803 0 +4.42(+0.25%)
Jun 12, 2019 1788 1809 1781 1799 0 +18.67(+1.05%)
Jun 11, 2019 1790 1798 1768 1780 0 -10.35(-0.58%)
Jun 10, 2019 1800 1803 1780 1791 0 -12.17(-0.68%)
Jun 07, 2019 1826 1840 1801 1803 0 -14.19(-0.78%)
Jun 06, 2019 1811 1825 1799 1817 0 +7.27(+0.40%)
Jun 05, 2019 1779 1818 1771 1810 0 +35.76(+2.02%)
Jun 04, 2019 1769 1778 1738 1774 0 +6.31(+0.36%)
Jun 03, 2019 1753 1771 1742 1768 0 +22.59(+1.29%)
May 31, 2019 1735 1752 1727 1745 0 +13.62(+0.79%)
May 30, 2019 1737 1752 1724 1732 0 -3.00(-0.17%)
May 29, 2019 1760 1766 1728 1735 0 -20.98(-1.20%)
May 28, 2019 1790 1792 1751 1756 0 -30.10(-1.69%)
May 24, 2019 1791 1802 1781 1786 0 -2.42(-0.14%)
May 23, 2019 1777 1793 1770 1788 0 +10.85(+0.61%)
May 22, 2019 1772 1783 1762 1777 0 +8.56(+0.48%)
May 21, 2019 1762 1783 1755 1769 0 +8.40(+0.48%)
May 20, 2019 1756 1770 1748 1760 0 +7.16(+0.41%)
May 17, 2019 1737 1763 1733 1753 0 +2.05(+0.12%)
May 16, 2019 1742 1762 1733 1751 0 +5.70(+0.33%)
May 15, 2019 1750 1760 1739 1745 0 -5.23(-0.30%)
May 14, 2019 1763 1770 1745 1751 0 -12.77(-0.72%)
May 13, 2019 1741 1769 1735 1763 0 +15.00(+0.86%)
May 10, 2019 1719 1752 1711 1748 0 +27.20(+1.58%)
May 09, 2019 1721 1732 1706 1721 0 -3.85(-0.22%)
May 08, 2019 1749 1754 1720 1725 0 -25.44(-1.45%)
May 07, 2019 1751 1761 1739 1750 0 -3.11(-0.18%)
May 06, 2019 1761 1770 1745 1754 0 -10.62(-0.60%)
May 03, 2019 1749 1772 1744 1764 0 +15.91(+0.91%)
May 02, 2019 1750 1764 1731 1748 0 -4.12(-0.24%)
May 01, 2019 1762 1776 1747 1752 0 -22.18(-1.25%)
Apr 30, 2019 1747 1777 1741 1775 0 +27.28(+1.56%)
Apr 29, 2019 1756 1761 1739 1747 0 -9.80(-0.56%)
Apr 26, 2019 1765 1776 1754 1757 0 +0.67(+0.04%)
Apr 25, 2019 1742 1767 1735 1756 0 +7.18(+0.41%)
Apr 24, 2019 1745 1760 1735 1749 0 +6.70(+0.38%)
Apr 23, 2019 1735 1750 1725 1743 0 +11.13(+0.64%)
Apr 22, 2019 1733 1739 1722 1731 0 -1.76(-0.10%)
Apr 18, 2019 1735 1750 1727 1733 0 -1.24(-0.07%)
Apr 17, 2019 1744 1750 1726 1734 0 -7.70(-0.44%)
Apr 16, 2019 1762 1773 1737 1742 0 -23.80(-1.35%)
Apr 15, 2019 1769 1778 1758 1766 0 -0.26(-0.01%)
Apr 12, 2019 1752 1773 1738 1766 0 +8.13(+0.46%)
Apr 11, 2019 1750 1762 1743 1758 0 +8.00(+0.46%)
Apr 10, 2019 1760 1772 1745 1750 0 -4.37(-0.25%)
Apr 09, 2019 1750 1761 1741 1754 0 +1.60(+0.09%)
Apr 08, 2019 1764 1767 1745 1753 0 -12.99(-0.74%)
Apr 05, 2019 1753 1770 1744 1766 0 +17.08(+0.98%)
Apr 04, 2019 1762 1765 1737 1749 0 -7.33(-0.42%)
Apr 03, 2019 1758 1768 1743 1756 0 -1.30(-0.07%)
Apr 02, 2019 1761 1767 1743 1757 0 +0.25(+0.01%)
Apr 01, 2019 1767 1772 1742 1757 0 -7.27(-0.41%)
Mar 29, 2019 1757 1770 1748 1764 0 +8.97(+0.51%)
Mar 28, 2019 1777 1787 1748 1755 0 -19.53(-1.10%)
Mar 27, 2019 1790 1794 1765 1775 0 -17.50(-0.98%)
Mar 26, 2019 1781 1797 1776 1792 0 +15.57(+0.88%)
Mar 25, 2019 1772 1784 1762 1777 0 +7.52(+0.43%)
Mar 22, 2019 1768 1789 1757 1769 0 +2.29(+0.13%)
Mar 21, 2019 1752 1776 1744 1767 0 +16.90(+0.97%)
Mar 20, 2019 1750 1766 1740 1750 0 +3.86(+0.22%)
Mar 19, 2019 1768 1773 1738 1746 0 -22.08(-1.25%)
Mar 18, 2019 1774 1780 1758 1768 0 -5.26(-0.30%)
Mar 15, 2019 1763 1782 1755 1774 0 +10.18(+0.58%)
Mar 14, 2019 1770 1778 1755 1763 0 -4.94(-0.28%)
Mar 13, 2019 1766 1777 1750 1768 0 +1.63(+0.09%)
Mar 12, 2019 1760 1773 1753 1767 0 +10.19(+0.58%)
Mar 11, 2019 1741 1759 1736 1757 0 +19.42(+1.12%)
Mar 08, 2019 1732 1741 1718 1737 0 +7.35(+0.42%)
Mar 07, 2019 1732 1744 1722 1730 0 +0.66(+0.04%)
Mar 06, 2019 1733 1742 1719 1729 0 -1.70(-0.10%)
Mar 05, 2019 1731 1741 1720 1731 0 -1.06(-0.06%)
Mar 04, 2019 1734 1741 1711 1732 0 +2.11(+0.12%)
Mar 01, 2019 1724 1736 1708 1730 0 +6.18(+0.36%)
Feb 28, 2019 1720 1734 1702 1724 0 +2.21(+0.13%)
Feb 27, 2019 1711 1731 1704 1721 0 +4.94(+0.29%)
Feb 26, 2019 1726 1732 1703 1716 0 -6.83(-0.40%)
Feb 25, 2019 1737 1740 1712 1723 0 -13.23(-0.76%)
Feb 22, 2019 1726 1741 1714 1736 0 +15.20(+0.88%)
Feb 21, 2019 1700 1727 1692 1721 0 +12.63(+0.74%)
Feb 20, 2019 1696 1718 1686 1709 0 +10.08(+0.59%)
Feb 19, 2019 1689 1703 1681 1699 0 +8.19(+0.48%)
Feb 15, 2019 1696 1703 1682 1690 0 -1.01(-0.06%)
Feb 14, 2019 1692 1704 1681 1691 0 -1.20(-0.07%)
Feb 13, 2019 1693 1700 1681 1693 0 -4.28(-0.25%)
Feb 12, 2019 1694 1710 1681 1697 0 +6.67(+0.39%)
Feb 11, 2019 1687 1700 1680 1690 0 +0.67(+0.04%)
Feb 08, 2019 1678 1692 1670 1690 0 +7.48(+0.44%)
Feb 07, 2019 1656 1685 1646 1682 0 +19.58(+1.18%)
Feb 06, 2019 1662 1672 1652 1662 0 -5.10(-0.31%)
Feb 05, 2019 1665 1675 1654 1668 0 -0.13(-0.01%)
Feb 04, 2019 1655 1671 1641 1668 0 +1.81(+0.11%)
Feb 01, 2019 1666 1676 1647 1666 0 -0.97(-0.06%)
Jan 31, 2019 1640 1674 1628 1667 0 +29.67(+1.81%)
Jan 30, 2019 1622 1647 1618 1637 0 +13.11(+0.81%)
Jan 29, 2019 1628 1638 1615 1624 0 +8.73(+0.54%)
Jan 28, 2019 1619 1629 1604 1615 0 -6.72(-0.41%)
Jan 25, 2019 1632 1647 1614 1622 0 -14.09(-0.86%)
Jan 24, 2019 1627 1641 1611 1636 0 +10.12(+0.62%)
Jan 23, 2019 1606 1628 1603 1626 0 +22.55(+1.41%)
Jan 22, 2019 1607 1618 1587 1604 0 -2.65(-0.16%)
Jan 21, 2019 1607 1616 1593 1606 0 -0.02(-0.00%)
Jan 18, 2019 1607 1616 1593 1606 0 +5.72(+0.36%)
Jan 17, 2019 1595 1610 1588 1600 0 +6.43(+0.40%)
Jan 16, 2019 1582 1600 1572 1594 0 +5.45(+0.34%)
Jan 15, 2019 1566 1599 1560 1589 0 +14.95(+0.95%)
Jan 14, 2019 1582 1589 1554 1574 0 -22.44(-1.41%)
Jan 11, 2019 1600 1609 1581 1596 0 -8.56(-0.53%)
Jan 10, 2019 1585 1610 1573 1605 0 +21.34(+1.35%)
Jan 09, 2019 1587 1600 1573 1583 0 -7.17(-0.45%)
Jan 08, 2019 1564 1593 1558 1590 0 +27.93(+1.79%)
Jan 07, 2019 1562 1576 1547 1563 0 -10.08(-0.64%)
Jan 04, 2019 1542 1577 1540 1573 0 +24.08(+1.56%)
Jan 03, 2019 1546 1564 1533 1549 0 +6.40(+0.42%)
Jan 02, 2019 1556 1566 1524 1542 0 -15.40(-0.99%)
Dec 31, 2018 1563 1570 1539 1558 0 -2.25(-0.14%)
Dec 28, 2018 1561 1578 1550 1560 0 +0.33(+0.02%)
Dec 27, 2018 1541 1562 1514 1559 0 +14.96(+0.97%)
Dec 26, 2018 1517 1546 1496 1544 0 +28.62(+1.89%)
Dec 24, 2018 1581 1592 1510 1516 0 -65.03(-4.11%)
Dec 21, 2018 1597 1632 1574 1581 0 -15.69(-0.98%)
Dec 20, 2018 1597 1619 1571 1597 0 +3.77(+0.24%)
Dec 19, 2018 1601 1616 1581 1593 0 -5.05(-0.32%)
Dec 18, 2018 1619 1635 1591 1598 0 -12.43(-0.77%)
Dec 17, 2018 1665 1671 1604 1610 0 -52.72(-3.17%)
Dec 14, 2018 1669 1681 1650 1663 0 -7.18(-0.43%)
Dec 13, 2018 1658 1681 1654 1670 0 +13.25(+0.80%)
Dec 12, 2018 1671 1682 1652 1657 0 -7.55(-0.45%)
Dec 11, 2018 1662 1675 1650 1664 0 +7.50(+0.45%)
Dec 10, 2018 1652 1664 1624 1657 0 +5.31(+0.32%)
Dec 07, 2018 1641 1666 1628 1652 0 +10.50(+0.64%)
Dec 06, 2018 1643 1653 1603 1641 0 -1.50(-0.09%)
Dec 05, 2018 1649 1667 1636 1643 0 +0.00(+0.00%)
Dec 04, 2018 1649 1666 1636 1643 0 -1.48(-0.09%)
Dec 03, 2018 1624 1648 1612 1644 0 +17.57(+1.08%)
Nov 30, 2018 1610 1632 1603 1627 0 +16.82(+1.04%)
Nov 29, 2018 1612 1618 1590 1610 0 -0.32(-0.02%)
Nov 28, 2018 1616 1623 1599 1610 0 -3.71(-0.23%)
Nov 27, 2018 1600 1620 1589 1614 0 +14.15(+0.88%)
Nov 26, 2018 1593 1607 1582 1600 0 +7.12(+0.45%)
Nov 23, 2018 1592 1600 1579 1593 0 +1.63(+0.10%)
Nov 22, 2018 1591 1591 1591 1591 0 +0.00(+0.00%)
Nov 21, 2018 1610 1618 1584 1591 0 -22.15(-1.37%)
Nov 20, 2018 1625 1638 1601 1613 0 -10.10(-0.62%)
Nov 19, 2018 1614 1631 1605 1623 0 +6.41(+0.40%)
Nov 16, 2018 1621 1635 1603 1617 0 +15.65(+0.98%)
Nov 15, 2018 1604 1621 1574 1601 0 -11.30(-0.70%)
Nov 14, 2018 1610 1631 1599 1612 0 -6.91(-0.43%)
Nov 13, 2018 1611 1628 1595 1619 0 +7.83(+0.49%)
Nov 12, 2018 1598 1635 1578 1611 0 +1.17(+0.07%)
Nov 09, 2018 1603 1628 1585 1610 0 +4.69(+0.29%)
Nov 08, 2018 1611 1621 1588 1606 0 -7.17(-0.44%)
Nov 07, 2018 1603 1620 1588 1613 0 +15.46(+0.97%)
Nov 06, 2018 1583 1602 1574 1597 0 +12.72(+0.80%)
Nov 05, 2018 1570 1593 1566 1585 0 +18.19(+1.16%)
Nov 02, 2018 1575 1583 1550 1566 0 -4.70(-0.30%)
Nov 01, 2018 1579 1589 1556 1571 0 -3.54(-0.22%)
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%)
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.