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: 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 (%)
Sep 29, 2017 1581 1590 1571 1581 0 -0.09(-0.01%)
Sep 28, 2017 1571 1586 1564 1582 0 +5.40(+0.34%)
Sep 27, 2017 1587 1594 1565 1576 0 -19.67(-1.23%)
Sep 26, 2017 1596 1604 1588 1596 0 -0.24(-0.02%)
Sep 25, 2017 1587 1602 1581 1596 0 +9.73(+0.61%)
Sep 22, 2017 1601 1604 1583 1586 0 -12.59(-0.79%)
Sep 21, 2017 1605 1613 1596 1599 0 -5.46(-0.34%)
Sep 20, 2017 1619 1623 1597 1604 0 -10.40(-0.64%)
Sep 19, 2017 1619 1624 1607 1615 0 -2.89(-0.18%)
Sep 18, 2017 1631 1637 1604 1618 0 -12.01(-0.74%)
Sep 15, 2017 1628 1636 1619 1630 0 +2.91(+0.18%)
Sep 14, 2017 1612 1630 1604 1627 0 +13.46(+0.83%)
Sep 13, 2017 1620 1626 1608 1613 0 -7.35(-0.45%)
Sep 12, 2017 1646 1652 1613 1621 0 -28.57(-1.73%)
Sep 11, 2017 1635 1653 1630 1649 0 +14.06(+0.86%)
Sep 08, 2017 1623 1639 1616 1635 0 +12.30(+0.76%)
Sep 07, 2017 1615 1629 1609 1623 0 +8.97(+0.56%)
Sep 06, 2017 1622 1627 1609 1614 0 -6.21(-0.38%)
Sep 05, 2017 1616 1625 1605 1620 0 +9.58(+0.59%)
Sep 01, 2017 1616 1620 1603 1611 0 -2.59(-0.16%)
Aug 31, 2017 1616 1621 1609 1613 0 -1.04(-0.06%)
Aug 30, 2017 1618 1623 1610 1614 0 -7.74(-0.48%)
Aug 29, 2017 1627 1633 1618 1622 0 -4.25(-0.26%)
Aug 28, 2017 1628 1632 1617 1626 0 +1.31(+0.08%)
Aug 25, 2017 1625 1634 1617 1625 0 +3.84(+0.24%)
Aug 24, 2017 1620 1627 1613 1621 0 +1.82(+0.11%)
Aug 23, 2017 1614 1625 1606 1619 0 +2.32(+0.14%)
Aug 22, 2017 1610 1622 1602 1617 0 +16.62(+1.04%)
Aug 21, 2017 1596 1605 1590 1600 0 +5.25(+0.33%)
Aug 18, 2017 1587 1602 1579 1595 0 +11.56(+0.73%)
Aug 17, 2017 1593 1599 1580 1583 0 -13.83(-0.87%)
Aug 16, 2017 1592 1601 1587 1597 0 +6.32(+0.40%)
Aug 15, 2017 1581 1596 1576 1591 0 +4.88(+0.31%)
Aug 14, 2017 1576 1590 1572 1586 0 +12.29(+0.78%)
Aug 11, 2017 1583 1588 1565 1574 0 -9.17(-0.58%)
Aug 10, 2017 1579 1591 1570 1583 0 +2.15(+0.14%)
Aug 09, 2017 1593 1595 1577 1581 0 -9.83(-0.62%)
Aug 08, 2017 1581 1595 1576 1591 0 +4.69(+0.30%)
Aug 07, 2017 1581 1590 1575 1586 0 +3.50(+0.22%)
Aug 04, 2017 1581 1589 1570 1582 0 -4.15(-0.26%)
Aug 03, 2017 1576 1592 1569 1587 0 +4.56(+0.29%)
Aug 02, 2017 1569 1588 1557 1582 0 +8.99(+0.57%)
Aug 01, 2017 1569 1581 1563 1573 0 +6.58(+0.42%)
Jul 31, 2017 1562 1572 1553 1566 0 +4.31(+0.28%)
Jul 28, 2017 1562 1573 1550 1562 0 -2.52(-0.16%)
Jul 27, 2017 1555 1569 1548 1565 0 +7.49(+0.48%)
Jul 26, 2017 1548 1561 1541 1557 0 +8.43(+0.54%)
Jul 25, 2017 1556 1561 1544 1549 0 -6.54(-0.42%)
Jul 24, 2017 1569 1572 1551 1555 0 -14.42(-0.92%)
Jul 21, 2017 1555 1572 1550 1570 0 +14.68(+0.94%)
Jul 20, 2017 1552 1559 1544 1555 0 +6.90(+0.45%)
Jul 19, 2017 1546 1552 1539 1548 0 +7.02(+0.46%)
Jul 18, 2017 1539 1546 1532 1541 0 +4.50(+0.29%)
Jul 17, 2017 1534 1542 1526 1537 0 +2.38(+0.16%)
Jul 14, 2017 1537 1547 1529 1534 0 +5.47(+0.36%)
Jul 13, 2017 1535 1544 1523 1529 0 -5.88(-0.38%)
Jul 12, 2017 1534 1544 1526 1535 0 +17.98(+1.19%)
Jul 11, 2017 1519 1524 1508 1517 0 -0.06(-0.00%)
Jul 10, 2017 1526 1531 1514 1517 0 -4.67(-0.31%)
Jul 07, 2017 1520 1529 1515 1521 0 +2.44(+0.16%)
Jul 06, 2017 1519 1526 1511 1519 0 -0.43(-0.03%)
Jul 05, 2017 1525 1529 1511 1519 0 -2.44(-0.16%)
Jul 04, 2017 1536 1540 1520 1522 0 +0.02(+0.00%)
Jul 03, 2017 1536 1540 1520 1522 0 -8.59(-0.56%)
Jun 30, 2017 1535 1545 1528 1530 0 -2.69(-0.18%)
Jun 29, 2017 1537 1544 1523 1533 0 -12.93(-0.84%)
Jun 28, 2017 1562 1568 1543 1546 0 -11.37(-0.73%)
Jun 27, 2017 1572 1577 1554 1557 0 -20.02(-1.27%)
Jun 26, 2017 1568 1587 1563 1577 0 +12.09(+0.77%)
Jun 23, 2017 1574 1581 1561 1565 0 -9.81(-0.62%)
Jun 22, 2017 1581 1591 1571 1575 0 -7.79(-0.49%)
Jun 21, 2017 1594 1598 1574 1583 0 -11.34(-0.71%)
Jun 20, 2017 1594 1601 1587 1594 0 -0.38(-0.02%)
Jun 19, 2017 1601 1604 1588 1595 0 -4.99(-0.31%)
Jun 16, 2017 1596 1608 1589 1600 0 +5.22(+0.33%)
Jun 15, 2017 1582 1597 1577 1594 0 +8.69(+0.55%)
Jun 14, 2017 1589 1598 1579 1586 0 +6.77(+0.43%)
Jun 13, 2017 1574 1582 1566 1579 0 +3.01(+0.19%)
Jun 12, 2017 1580 1590 1565 1576 0 -3.04(-0.19%)
Jun 09, 2017 1575 1586 1565 1579 0 -0.18(-0.01%)
Jun 08, 2017 1579 1591 1567 1579 0 -13.60(-0.85%)
Jun 07, 2017 1590 1599 1584 1593 0 +3.23(+0.20%)
Jun 06, 2017 1596 1601 1585 1590 0 -2.07(-0.13%)
Jun 05, 2017 1599 1603 1588 1592 0 -9.79(-0.61%)
Jun 02, 2017 1604 1610 1593 1601 0 +3.37(+0.21%)
Jun 01, 2017 1586 1601 1578 1598 0 +11.36(+0.72%)
May 31, 2017 1582 1595 1576 1587 0 +4.06(+0.26%)
May 30, 2017 1578 1588 1573 1583 0 +3.47(+0.22%)
May 29, 2017 1578 1585 1573 1579 0 -0.02(-0.00%)
May 26, 2017 1578 1585 1573 1579 0 +1.57(+0.10%)
May 25, 2017 1569 1584 1562 1578 0 +9.04(+0.58%)
May 24, 2017 1557 1572 1554 1569 0 +14.33(+0.92%)
May 23, 2017 1553 1568 1548 1554 0 +4.88(+0.31%)
May 22, 2017 1535 1555 1529 1549 0 +10.40(+0.68%)
May 19, 2017 1533 1542 1521 1539 0 +9.70(+0.63%)
May 18, 2017 1530 1547 1513 1529 0 -6.10(-0.40%)
May 17, 2017 1531 1546 1526 1535 0 +2.54(+0.17%)
May 16, 2017 1547 1552 1530 1533 0 -15.06(-0.97%)
May 15, 2017 1544 1555 1539 1548 0 +3.92(+0.25%)
May 12, 2017 1541 1551 1535 1544 0 +6.13(+0.40%)
May 11, 2017 1532 1542 1522 1538 0 +2.39(+0.16%)
May 10, 2017 1530 1542 1521 1535 0 +6.99(+0.46%)
May 09, 2017 1536 1543 1523 1528 0 -9.99(-0.65%)
May 08, 2017 1540 1545 1527 1538 0 -2.65(-0.17%)
May 05, 2017 1537 1549 1530 1541 0 +8.71(+0.57%)
May 04, 2017 1523 1538 1515 1532 0 +3.80(+0.25%)
May 03, 2017 1533 1540 1523 1529 0 -7.40(-0.48%)
May 02, 2017 1539 1549 1528 1536 0 +0.77(+0.05%)
May 01, 2017 1547 1549 1530 1535 0 -9.67(-0.63%)
Apr 28, 2017 1549 1557 1536 1545 0 -4.30(-0.28%)
Apr 27, 2017 1546 1560 1541 1549 0 +1.90(+0.12%)
Apr 26, 2017 1549 1560 1543 1547 0 -5.29(-0.34%)
Apr 25, 2017 1546 1557 1540 1553 0 +0.11(+0.01%)
Apr 24, 2017 1548 1556 1536 1552 0 +7.97(+0.52%)
Apr 21, 2017 1538 1553 1536 1544 0 +5.06(+0.33%)
Apr 20, 2017 1544 1545 1526 1539 0 -3.54(-0.23%)
Apr 19, 2017 1555 1558 1537 1543 0 -12.53(-0.81%)
Apr 18, 2017 1552 1561 1548 1555 0 +2.98(+0.19%)
Apr 17, 2017 1546 1555 1543 1552 0 +10.02(+0.65%)
Apr 13, 2017 1551 1554 1536 1542 0 -8.86(-0.57%)
Apr 12, 2017 1538 1554 1532 1551 0 +10.27(+0.67%)
Apr 11, 2017 1539 1547 1529 1541 0 -0.41(-0.03%)
Apr 10, 2017 1539 1546 1529 1541 0 +2.81(+0.18%)
Apr 07, 2017 1552 1556 1537 1539 0 -9.83(-0.63%)
Apr 06, 2017 1549 1555 1539 1548 0 -4.17(-0.27%)
Apr 05, 2017 1546 1558 1538 1553 0 +5.89(+0.38%)
Apr 04, 2017 1542 1553 1535 1547 0 +4.28(+0.28%)
Apr 03, 2017 1541 1546 1525 1542 0 -0.62(-0.04%)
Mar 31, 2017 1538 1552 1535 1543 0 +5.50(+0.36%)
Mar 30, 2017 1542 1545 1529 1538 0 -7.81(-0.51%)
Mar 29, 2017 1547 1554 1536 1545 0 -6.21(-0.40%)
Mar 28, 2017 1547 1556 1540 1552 0 +1.12(+0.07%)
Mar 27, 2017 1560 1566 1541 1550 0 -5.53(-0.36%)
Mar 24, 2017 1551 1563 1546 1556 0 +5.70(+0.37%)
Mar 23, 2017 1551 1565 1543 1550 0 -3.51(-0.23%)
Mar 22, 2017 1556 1570 1547 1554 0 +3.38(+0.22%)
Mar 21, 2017 1534 1560 1528 1550 0 +15.21(+0.99%)
Mar 20, 2017 1546 1554 1528 1535 0 -7.98(-0.52%)
Mar 17, 2017 1540 1555 1532 1543 0 +8.33(+0.54%)
Mar 16, 2017 1546 1549 1528 1535 0 -14.53(-0.94%)
Mar 15, 2017 1525 1557 1521 1549 0 +28.51(+1.87%)
Mar 14, 2017 1523 1529 1512 1521 0 -4.40(-0.29%)
Mar 13, 2017 1522 1531 1516 1525 0 +2.72(+0.18%)
Mar 10, 2017 1521 1528 1510 1523 0 +10.89(+0.72%)
Mar 09, 2017 1515 1528 1507 1512 0 -3.55(-0.23%)
Mar 08, 2017 1525 1529 1507 1515 0 -24.46(-1.59%)
Mar 07, 2017 1541 1549 1533 1540 0 -2.85(-0.18%)
Mar 06, 2017 1546 1552 1535 1543 0 -3.15(-0.20%)
Mar 03, 2017 1550 1554 1532 1546 0 -1.73(-0.11%)
Mar 02, 2017 1534 1561 1528 1547 0 +6.47(+0.42%)
Mar 01, 2017 1534 1554 1525 1541 0 -10.86(-0.70%)
Feb 28, 2017 1536 1558 1532 1552 0 +12.97(+0.84%)
Feb 27, 2017 1547 1551 1531 1539 0 -9.87(-0.64%)
Feb 24, 2017 1536 1554 1531 1549 0 +17.55(+1.15%)
Feb 23, 2017 1522 1539 1515 1531 0 +16.91(+1.12%)
Feb 22, 2017 1508 1521 1498 1514 0 +4.86(+0.32%)
Feb 21, 2017 1492 1515 1485 1509 0 +14.90(+1.00%)
Feb 17, 2017 1494 1494 1494 1494 0 -0.10(-0.01%)
Feb 16, 2017 1484 1498 1479 1495 0 +9.64(+0.65%)
Feb 15, 2017 1478 1491 1469 1485 0 -2.24(-0.15%)
Feb 14, 2017 1494 1498 1476 1487 0 -11.68(-0.78%)
Feb 13, 2017 1495 1504 1487 1499 0 +5.42(+0.36%)
Feb 10, 2017 1478 1497 1474 1493 0 +15.17(+1.03%)
Feb 09, 2017 1489 1496 1470 1478 0 -12.69(-0.85%)
Feb 08, 2017 1479 1496 1475 1491 0 +13.70(+0.93%)
Feb 07, 2017 1478 1484 1469 1477 0 +1.83(+0.12%)
Feb 06, 2017 1482 1488 1470 1475 0 -4.57(-0.31%)
Feb 03, 2017 1478 1489 1471 1480 0 +4.55(+0.31%)
Feb 02, 2017 1466 1480 1455 1475 0 +13.53(+0.93%)
Feb 01, 2017 1478 1489 1453 1462 0 -28.62(-1.92%)
Jan 31, 2017 1471 1496 1467 1491 0 +21.76(+1.48%)
Jan 30, 2017 1475 1477 1458 1469 0 -4.10(-0.28%)
Jan 27, 2017 1478 1483 1466 1473 0 -2.53(-0.17%)
Jan 26, 2017 1475 1485 1467 1475 0 -0.77(-0.05%)
Jan 25, 2017 1473 1482 1467 1476 0 +0.44(+0.03%)
Jan 24, 2017 1475 1486 1468 1476 0 +0.57(+0.04%)
Jan 23, 2017 1484 1489 1471 1475 0 -3.79(-0.26%)
Jan 20, 2017 1480 1490 1465 1479 0 +3.52(+0.24%)
Jan 19, 2017 1481 1491 1469 1475 0 -14.97(-1.00%)
Jan 18, 2017 1493 1502 1485 1490 0 -5.91(-0.39%)
Jan 17, 2017 1486 1504 1481 1496 0 +17.04(+1.15%)
Jan 16, 2017 1479 1479 1479 1479 0 +0.03(+0.00%)
Jan 13, 2017 1479 1486 1468 1479 0 -2.55(-0.17%)
Jan 12, 2017 1479 1489 1469 1482 0 +4.20(+0.28%)
Jan 11, 2017 1460 1481 1458 1478 0 +16.34(+1.12%)
Jan 10, 2017 1467 1471 1451 1461 0 -5.34(-0.36%)
Jan 09, 2017 1486 1491 1462 1467 0 -17.95(-1.21%)
Jan 06, 2017 1474 1491 1469 1485 0 +4.58(+0.31%)
Jan 05, 2017 1479 1487 1464 1480 0 +2.17(+0.15%)
Jan 04, 2017 1474 1489 1469 1478 0 +5.79(+0.39%)
Jan 03, 2017 1476 1481 1460 1472 0 -3.70(-0.25%)
Dec 30, 2016 1476 1476 1476 1476 0 -7.49(-0.50%)
Dec 29, 2016 1471 1487 1466 1483 0 +17.42(+1.19%)
Dec 28, 2016 1480 1483 1462 1466 0 -13.52(-0.91%)
Dec 27, 2016 1476 1485 1469 1479 0 +1.56(+0.11%)
Dec 23, 2016 1478 1478 1478 1478 0 +0.27(+0.02%)
Dec 22, 2016 1474 1483 1465 1477 0 +1.64(+0.11%)
Dec 21, 2016 1480 1491 1474 1476 0 -2.04(-0.14%)
Dec 20, 2016 1477 1486 1466 1478 0 -0.35(-0.02%)
Dec 19, 2016 1479 1486 1464 1478 0 +5.74(+0.39%)
Dec 16, 2016 1457 1480 1453 1472 0 +15.37(+1.05%)
Dec 15, 2016 1443 1461 1434 1457 0 +7.63(+0.53%)
Dec 14, 2016 1482 1493 1446 1450 0 -27.68(-1.87%)
Dec 13, 2016 1467 1480 1461 1477 0 +13.72(+0.94%)
Dec 12, 2016 1444 1469 1440 1463 0 +15.44(+1.07%)
Dec 09, 2016 1432 1451 1428 1448 0 +16.73(+1.17%)
Dec 08, 2016 1418 1436 1407 1431 0 +4.20(+0.29%)
Dec 07, 2016 1416 1432 1411 1427 0 +12.66(+0.90%)
Dec 06, 2016 1420 1426 1406 1414 0 -1.87(-0.13%)
Dec 05, 2016 1407 1418 1393 1416 0 +3.09(+0.22%)
Dec 02, 2016 1411 1426 1403 1413 0 +10.50(+0.75%)
Dec 01, 2016 1411 1416 1390 1403 0 -15.69(-1.11%)
Nov 30, 2016 1446 1450 1415 1418 0 -45.00(-3.08%)
Nov 29, 2016 1455 1474 1450 1463 0 +3.24(+0.22%)
Nov 28, 2016 1440 1465 1438 1460 0 +26.69(+1.86%)
Nov 25, 2016 1416 1439 1415 1433 0 +22.16(+1.57%)
Nov 24, 2016 1411 1411 1411 1411 0 -0.04(-0.00%)
Nov 23, 2016 1408 1424 1402 1411 0 -11.20(-0.79%)
Nov 22, 2016 1418 1431 1408 1423 0 +4.64(+0.33%)
Nov 21, 2016 1404 1421 1400 1418 0 +20.30(+1.45%)
Nov 18, 2016 1402 1412 1389 1398 0 -3.47(-0.25%)
Nov 17, 2016 1400 1414 1395 1401 0 -6.12(-0.43%)
Nov 16, 2016 1415 1424 1395 1407 0 -8.52(-0.60%)
Nov 15, 2016 1401 1423 1397 1416 0 +21.31(+1.53%)
Nov 14, 2016 1394 1404 1375 1394 0 -7.63(-0.54%)
Nov 11, 2016 1401 1422 1389 1402 0 -2.87(-0.20%)
Nov 10, 2016 1437 1441 1384 1405 0 -40.77(-2.82%)
Nov 09, 2016 1462 1470 1436 1446 0 -43.17(-2.90%)
Nov 08, 2016 1481 1498 1475 1489 0 +9.53(+0.64%)
Nov 07, 2016 1465 1482 1446 1479 0 +25.00(+1.72%)
Nov 04, 2016 1464 1483 1448 1454 0 -3.63(-0.25%)
Nov 03, 2016 1448 1467 1441 1458 0 +6.38(+0.44%)
Nov 02, 2016 1463 1465 1435 1452 0 -17.02(-1.16%)
Nov 01, 2016 1495 1498 1462 1469 0 -25.96(-1.74%)
Oct 31, 2016 1475 1508 1468 1495 0 +26.72(+1.82%)
Oct 28, 2016 1466 1477 1457 1468 0 +3.10(+0.21%)
Oct 27, 2016 1467 1474 1454 1465 0 -6.17(-0.42%)
Oct 26, 2016 1469 1477 1455 1471 0 +1.00(+0.07%)
Oct 25, 2016 1462 1475 1455 1470 0 +4.43(+0.30%)
Oct 24, 2016 1466 1472 1453 1465 0 +7.51(+0.52%)
Oct 21, 2016 1458 1468 1448 1458 0 -7.38(-0.50%)
Oct 20, 2016 1468 1478 1459 1465 0 -1.95(-0.13%)
Oct 19, 2016 1469 1475 1456 1467 0 -1.18(-0.08%)
Oct 18, 2016 1464 1474 1449 1468 0 +14.00(+0.96%)
Oct 17, 2016 1451 1461 1447 1454 0 +7.09(+0.49%)
Oct 14, 2016 1451 1462 1443 1447 0 -7.07(-0.49%)
Oct 13, 2016 1439 1466 1434 1454 0 +16.15(+1.12%)
Oct 12, 2016 1429 1444 1424 1438 0 +11.43(+0.80%)
Oct 11, 2016 1438 1442 1421 1427 0 -13.72(-0.95%)
Oct 10, 2016 1430 1443 1425 1441 0 +17.57(+1.23%)
Oct 07, 2016 1425 1425 1422 1423 0 -7.03(-0.49%)
Oct 06, 2016 1424 1438 1416 1430 0 +1.20(+0.08%)
Oct 05, 2016 1437 1448 1421 1429 0 -5.43(-0.38%)
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.