Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,181.42 -57.32 (-1.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 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 (%)
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%)
Oct 04, 2016 1461 1464 1424 1434 0 -100.44(-6.54%)
Sep 26, 2016 1538 1545 1528 1535 0 -5.72(-0.37%)
Sep 23, 2016 1536 1548 1528 1540 0 -1.22(-0.08%)
Sep 22, 2016 1540 1548 1528 1542 0 +9.49(+0.62%)
Sep 21, 2016 1505 1535 1499 1532 0 +28.40(+1.89%)
Sep 20, 2016 1510 1518 1500 1504 0 -2.25(-0.15%)
Sep 19, 2016 1498 1510 1491 1506 0 +11.75(+0.79%)
Sep 16, 2016 1478 1498 1469 1494 0 +10.89(+0.73%)
Sep 15, 2016 1471 1488 1465 1483 0 +12.11(+0.82%)
Sep 14, 2016 1471 1486 1461 1471 0 +4.63(+0.32%)
Sep 13, 2016 1487 1491 1458 1467 0 -26.93(-1.80%)
Sep 12, 2016 1467 1498 1465 1494 0 +24.33(+1.66%)
Sep 09, 2016 1513 1515 1467 1469 0 -56.39(-3.70%)
Sep 08, 2016 1517 1530 1510 1526 0 +6.65(+0.44%)
Sep 07, 2016 1515 1525 1503 1519 0 +2.68(+0.18%)
Sep 06, 2016 1505 1522 1500 1516 0 +15.36(+1.02%)
Sep 02, 2016 1501 1501 1501 1501 0 +21.52(+1.45%)
Sep 01, 2016 1481 1489 1470 1479 0 -5.79(-0.39%)
Aug 31, 2016 1478 1488 1469 1485 0 +5.69(+0.38%)
Aug 30, 2016 1491 1501 1474 1480 0 -12.49(-0.84%)
Aug 29, 2016 1483 1497 1479 1492 0 +15.18(+1.03%)
Aug 26, 2016 1505 1521 1471 1477 0 -26.15(-1.74%)
Aug 25, 2016 1500 1510 1495 1503 0 +1.75(+0.12%)
Aug 24, 2016 1497 1506 1487 1501 0 +1.18(+0.08%)
Aug 23, 2016 1509 1519 1498 1500 0 -6.21(-0.41%)
Aug 22, 2016 1505 1513 1496 1506 0 +4.31(+0.29%)
Aug 19, 2016 1513 1518 1493 1502 0 -18.85(-1.24%)
Aug 18, 2016 1502 1522 1498 1521 0 +17.00(+1.13%)
Aug 17, 2016 1479 1508 1467 1504 0 +18.54(+1.25%)
Aug 16, 2016 1498 1501 1481 1485 0 -15.34(-1.02%)
Aug 15, 2016 1520 1528 1497 1501 0 -20.48(-1.35%)
Aug 12, 2016 1525 1535 1517 1521 0 +0.84(+0.06%)
Aug 11, 2016 1513 1523 1506 1520 0 +5.06(+0.33%)
Aug 10, 2016 1516 1524 1508 1515 0 +1.29(+0.09%)
Aug 09, 2016 1517 1526 1504 1514 0 -4.44(-0.29%)
Aug 08, 2016 1522 1533 1511 1518 0 -2.74(-0.18%)
Aug 05, 2016 1534 1539 1512 1521 0 -16.16(-1.05%)
Aug 04, 2016 1536 1550 1527 1537 0 +2.13(+0.14%)
Aug 03, 2016 1540 1550 1522 1535 0 -5.85(-0.38%)
Aug 02, 2016 1546 1552 1531 1541 0 -10.15(-0.65%)
Aug 01, 2016 1551 1561 1543 1551 0 -4.51(-0.29%)
Jul 29, 2016 1545 1563 1538 1556 0 +10.58(+0.68%)
Jul 28, 2016 1540 1551 1532 1545 0 +3.69(+0.24%)
Jul 27, 2016 1560 1563 1530 1541 0 -20.92(-1.34%)
Jul 26, 2016 1574 1577 1554 1562 0 -10.43(-0.66%)
Jul 25, 2016 1574 1580 1563 1573 0 -2.87(-0.18%)
Jul 22, 2016 1555 1579 1551 1576 0 +20.44(+1.31%)
Jul 21, 2016 1543 1558 1537 1555 0 +7.20(+0.47%)
Jul 20, 2016 1555 1561 1542 1548 0 -8.29(-0.53%)
Jul 19, 2016 1561 1566 1546 1556 0 -5.68(-0.36%)
Jul 18, 2016 1559 1569 1555 1562 0 +2.70(+0.17%)
Jul 15, 2016 1556 1566 1548 1559 0 +5.21(+0.34%)
Jul 14, 2016 1555 1566 1544 1554 0 -7.25(-0.46%)
Jul 13, 2016 1561 1566 1547 1561 0 +8.45(+0.54%)
Jul 12, 2016 1560 1571 1547 1553 0 -15.53(-0.99%)
Jul 11, 2016 1560 1572 1547 1568 0 +2.87(+0.18%)
Jul 08, 2016 1565 1566 1548 1565 0 +17.42(+1.13%)
Jul 07, 2016 1569 1572 1543 1548 0 -24.50(-1.56%)
Jul 06, 2016 1573 1573 1573 1573 0 +2.81(+0.18%)
Jul 05, 2016 1560 1574 1554 1570 0 +10.16(+0.65%)
Jul 04, 2016 1560 1560 1560 1560 0 -0.01(-0.00%)
Jul 01, 2016 1564 1569 1542 1560 0 +0.02(+0.00%)
Jun 30, 2016 1531 1562 1523 1560 0 +31.09(+2.03%)
Jun 29, 2016 1529 1538 1518 1528 0 +6.44(+0.42%)
Jun 28, 2016 1507 1526 1493 1522 0 +16.42(+1.09%)
Jun 27, 2016 1491 1515 1482 1506 0 +10.41(+0.70%)
Jun 24, 2016 1479 1513 1472 1495 0 -4.29(-0.29%)
Jun 23, 2016 1492 1501 1481 1499 0 +9.58(+0.64%)
Jun 22, 2016 1498 1503 1486 1490 0 -5.99(-0.40%)
Jun 21, 2016 1494 1505 1484 1496 0 +2.15(+0.14%)
Jun 20, 2016 1496 1504 1481 1494 0 +0.05(+0.00%)
Jun 17, 2016 1488 1498 1478 1494 0 +6.51(+0.44%)
Jun 16, 2016 1478 1492 1470 1487 0 +8.88(+0.60%)
Jun 15, 2016 1491 1495 1472 1478 0 -10.97(-0.74%)
Jun 14, 2016 1487 1494 1473 1489 0 +3.49(+0.23%)
Jun 13, 2016 1489 1499 1481 1486 0 -4.47(-0.30%)
Jun 10, 2016 1494 1504 1482 1490 0 -8.44(-0.56%)
Jun 09, 2016 1487 1502 1481 1499 0 +9.58(+0.64%)
Jun 08, 2016 1481 1493 1477 1489 0 +6.53(+0.44%)
Jun 07, 2016 1482 1492 1475 1483 0 +1.96(+0.13%)
Jun 06, 2016 1481 1490 1470 1481 0 +1.67(+0.11%)
Jun 03, 2016 1467 1487 1463 1479 0 +23.81(+1.64%)
Jun 02, 2016 1451 1460 1439 1455 0 -0.44(-0.03%)
Jun 01, 2016 1447 1459 1442 1456 0 +4.63(+0.32%)
May 31, 2016 1441 1456 1435 1451 0 +6.36(+0.44%)
May 30, 2016 1445 1445 1445 1445 0 +0.05(+0.00%)
May 27, 2016 1442 1449 1433 1445 0 +3.31(+0.23%)
May 26, 2016 1426 1446 1422 1441 0 +14.88(+1.04%)
May 25, 2016 1423 1433 1413 1426 0 -1.87(-0.13%)
May 24, 2016 1419 1433 1414 1428 0 +13.94(+0.99%)
May 23, 2016 1430 1433 1412 1414 0 -14.65(-1.03%)
May 20, 2016 1430 1434 1418 1429 0 +3.64(+0.26%)
May 19, 2016 1405 1427 1396 1425 0 +14.50(+1.03%)
May 18, 2016 1431 1442 1404 1411 0 -29.01(-2.01%)
May 17, 2016 1458 1463 1431 1440 0 -22.89(-1.56%)
May 16, 2016 1460 1468 1450 1463 0 +0.14(+0.01%)
May 13, 2016 1468 1473 1454 1463 0 -8.28(-0.56%)
May 12, 2016 1463 1478 1454 1471 0 +5.14(+0.35%)
May 11, 2016 1465 1471 1452 1466 0 +3.69(+0.25%)
May 10, 2016 1462 1471 1450 1462 0 +3.78(+0.26%)
May 09, 2016 1453 1464 1444 1458 0 +8.34(+0.58%)
May 06, 2016 1452 1459 1433 1450 0 -10.77(-0.74%)
May 05, 2016 1468 1484 1453 1461 0 -8.41(-0.57%)
May 04, 2016 1444 1477 1440 1469 0 +16.80(+1.16%)
May 03, 2016 1452 1462 1440 1452 0 -2.81(-0.19%)
May 02, 2016 1444 1463 1439 1455 0 +12.23(+0.85%)
Apr 29, 2016 1426 1446 1413 1443 0 +8.99(+0.63%)
Apr 28, 2016 1417 1440 1409 1434 0 -4.85(-0.34%)
Apr 27, 2016 1424 1448 1415 1439 0 +19.97(+1.41%)
Apr 26, 2016 1417 1428 1410 1419 0 +2.33(+0.16%)
Apr 25, 2016 1414 1421 1405 1416 0 +0.93(+0.07%)
Apr 22, 2016 1409 1423 1405 1415 0 +11.35(+0.81%)
Apr 21, 2016 1430 1433 1397 1404 0 -27.41(-1.91%)
Apr 20, 2016 1466 1470 1429 1432 0 -34.33(-2.34%)
Apr 19, 2016 1465 1471 1454 1466 0 +4.03(+0.28%)
Apr 18, 2016 1454 1465 1444 1462 0 +4.31(+0.30%)
Apr 15, 2016 1448 1462 1444 1458 0 +10.81(+0.75%)
Apr 14, 2016 1449 1456 1441 1447 0 -4.23(-0.29%)
Apr 13, 2016 1461 1464 1440 1451 0 -6.28(-0.43%)
Apr 12, 2016 1448 1460 1443 1457 0 +10.55(+0.73%)
Apr 11, 2016 1451 1463 1443 1447 0 -2.55(-0.18%)
Apr 08, 2016 1449 1462 1443 1449 0 +7.55(+0.52%)
Apr 07, 2016 1439 1453 1434 1442 0 -0.68(-0.05%)
Apr 06, 2016 1444 1450 1430 1442 0 -4.13(-0.29%)
Apr 05, 2016 1467 1472 1441 1446 0 -27.92(-1.89%)
Apr 04, 2016 1484 1489 1465 1474 0 -10.89(-0.73%)
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.