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, 2016 1472 1485 1465 1480 0 +8.36(+0.57%)
Mar 30, 2016 1476 1481 1463 1471 0 -2.32(-0.16%)
Mar 29, 2016 1454 1476 1447 1474 0 +23.28(+1.60%)
Mar 28, 2016 1458 1466 1444 1450 0 -3.95(-0.27%)
Mar 24, 2016 1454 1454 1454 1454 0 +3.90(+0.27%)
Mar 23, 2016 1440 1460 1429 1451 0 +10.04(+0.70%)
Mar 22, 2016 1447 1456 1436 1441 0 -7.14(-0.49%)
Mar 21, 2016 1444 1456 1431 1448 0 -0.20(-0.01%)
Mar 18, 2016 1459 1465 1442 1448 0 -8.93(-0.61%)
Mar 17, 2016 1445 1463 1436 1457 0 +14.52(+1.01%)
Mar 16, 2016 1424 1447 1411 1442 0 +14.98(+1.05%)
Mar 15, 2016 1420 1435 1413 1427 0 +0.99(+0.07%)
Mar 14, 2016 1425 1434 1415 1426 0 -1.09(-0.08%)
Mar 11, 2016 1429 1440 1419 1427 0 +3.60(+0.25%)
Mar 10, 2016 1418 1430 1405 1424 0 +4.79(+0.34%)
Mar 09, 2016 1410 1428 1405 1419 0 +10.15(+0.72%)
Mar 08, 2016 1402 1417 1389 1409 0 +6.82(+0.49%)
Mar 07, 2016 1390 1411 1383 1402 0 +8.69(+0.62%)
Mar 04, 2016 1371 1399 1363 1393 0 +16.72(+1.21%)
Mar 03, 2016 1368 1380 1350 1377 0 +10.28(+0.75%)
Mar 02, 2016 1353 1370 1328 1366 0 +7.28(+0.54%)
Mar 01, 2016 1372 1381 1346 1359 0 -6.43(-0.47%)
Feb 29, 2016 1360 1381 1355 1365 0 +4.25(+0.31%)
Feb 26, 2016 1394 1401 1355 1361 0 -37.56(-2.69%)
Feb 25, 2016 1388 1404 1379 1399 0 +14.00(+1.01%)
Feb 24, 2016 1377 1395 1365 1385 0 +7.58(+0.55%)
Feb 23, 2016 1374 1387 1365 1377 0 -2.29(-0.17%)
Feb 22, 2016 1368 1384 1361 1380 0 +17.66(+1.30%)
Feb 19, 2016 1370 1375 1352 1362 0 -11.24(-0.82%)
Feb 18, 2016 1352 1380 1345 1373 0 +20.48(+1.51%)
Feb 17, 2016 1353 1362 1337 1353 0 +2.41(+0.18%)
Feb 16, 2016 1346 1356 1333 1350 0 +9.40(+0.70%)
Feb 12, 2016 1341 1341 1341 1341 0 -4.39(-0.33%)
Feb 11, 2016 1362 1373 1342 1345 0 -28.03(-2.04%)
Feb 10, 2016 1369 1382 1356 1373 0 +1.47(+0.11%)
Feb 09, 2016 1362 1382 1350 1372 0 +5.21(+0.38%)
Feb 08, 2016 1371 1389 1349 1367 0 -10.60(-0.77%)
Feb 05, 2016 1370 1390 1354 1377 0 +0.44(+0.03%)
Feb 04, 2016 1381 1397 1364 1377 0 -5.64(-0.41%)
Feb 03, 2016 1372 1397 1356 1382 0 +12.88(+0.94%)
Feb 02, 2016 1359 1376 1350 1369 0 +1.11(+0.08%)
Feb 01, 2016 1354 1379 1348 1368 0 +7.97(+0.59%)
Jan 29, 2016 1344 1365 1338 1360 0 +26.50(+1.99%)
Jan 28, 2016 1312 1344 1302 1334 0 +20.86(+1.59%)
Jan 27, 2016 1308 1325 1298 1313 0 +2.71(+0.21%)
Jan 26, 2016 1303 1325 1298 1310 0 +10.68(+0.82%)
Jan 25, 2016 1312 1316 1294 1300 0 -13.11(-1.00%)
Jan 22, 2016 1297 1317 1286 1313 0 +24.65(+1.91%)
Jan 21, 2016 1291 1306 1272 1288 0 -2.09(-0.16%)
Jan 20, 2016 1307 1316 1267 1290 0 -25.63(-1.95%)
Jan 19, 2016 1305 1322 1295 1316 0 +17.96(+1.38%)
Jan 18, 2016 1298 1298 1298 1298 0 +0.03(+0.00%)
Jan 15, 2016 1298 1310 1280 1298 0 -16.46(-1.25%)
Jan 14, 2016 1296 1324 1287 1314 0 +19.74(+1.52%)
Jan 13, 2016 1302 1313 1289 1295 0 -3.81(-0.29%)
Jan 12, 2016 1311 1315 1283 1298 0 -8.33(-0.64%)
Jan 11, 2016 1304 1316 1295 1307 0 +6.71(+0.52%)
Jan 08, 2016 1300 1315 1291 1300 0 +0.95(+0.07%)
Jan 07, 2016 1297 1312 1289 1299 0 -10.75(-0.82%)
Jan 06, 2016 1302 1318 1294 1310 0 -2.01(-0.15%)
Jan 05, 2016 1303 1316 1283 1312 0 +9.18(+0.70%)
Jan 04, 2016 1297 1308 1285 1303 0 -4.85(-0.37%)
Dec 31, 2015 1307 1307 1307 1307 0 -13.41(-1.02%)
Dec 30, 2015 1323 1330 1315 1321 0 -2.17(-0.16%)
Dec 29, 2015 1320 1329 1314 1323 0 +6.91(+0.53%)
Dec 28, 2015 1310 1321 1304 1316 0 +2.35(+0.18%)
Dec 24, 2015 1314 1314 1314 1314 0 -0.62(-0.05%)
Dec 23, 2015 1297 1319 1296 1314 0 +21.02(+1.63%)
Dec 22, 2015 1285 1299 1272 1293 0 +10.84(+0.85%)
Dec 21, 2015 1288 1296 1271 1283 0 +0.06(+0.00%)
Dec 18, 2015 1291 1298 1271 1282 0 -12.83(-0.99%)
Dec 17, 2015 1296 1307 1285 1295 0 -0.63(-0.05%)
Dec 16, 2015 1274 1299 1271 1296 0 +26.07(+2.05%)
Dec 15, 2015 1260 1279 1256 1270 0 +15.39(+1.23%)
Dec 14, 2015 1255 1266 1241 1254 0 +0.15(+0.01%)
Dec 11, 2015 1252 1267 1244 1254 0 -5.17(-0.41%)
Dec 10, 2015 1278 1281 1256 1259 0 -19.23(-1.50%)
Dec 09, 2015 1270 1293 1264 1279 0 +3.98(+0.31%)
Dec 08, 2015 1274 1283 1262 1275 0 -4.84(-0.38%)
Dec 07, 2015 1276 1286 1265 1280 0 +2.07(+0.16%)
Dec 04, 2015 1266 1286 1258 1278 0 +16.45(+1.30%)
Dec 03, 2015 1268 1276 1253 1261 0 -9.32(-0.73%)
Dec 02, 2015 1296 1299 1266 1270 0 -28.78(-2.22%)
Dec 01, 2015 1296 1308 1284 1299 0 +8.95(+0.69%)
Nov 30, 2015 1284 1301 1281 1290 0 +6.55(+0.51%)
Nov 27, 2015 1284 1293 1278 1284 0 +0.28(+0.02%)
Nov 26, 2015 1283 1283 1283 1283 0 +0.02(+0.00%)
Nov 25, 2015 1288 1292 1275 1283 0 -7.35(-0.57%)
Nov 24, 2015 1284 1296 1275 1291 0 +0.84(+0.07%)
Nov 23, 2015 1290 1292 1287 1290 0 -10.88(-0.84%)
Nov 20, 2015 1299 1310 1291 1301 0 +7.26(+0.56%)
Nov 19, 2015 1286 1300 1279 1293 0 +12.01(+0.94%)
Nov 18, 2015 1272 1285 1259 1281 0 +9.68(+0.76%)
Nov 17, 2015 1293 1303 1268 1272 0 -24.24(-1.87%)
Nov 16, 2015 1274 1298 1271 1296 0 +20.91(+1.64%)
Nov 13, 2015 1279 1293 1269 1275 0 -2.32(-0.18%)
Nov 12, 2015 1288 1302 1273 1277 0 -19.61(-1.51%)
Nov 11, 2015 1290 1303 1281 1297 0 +12.22(+0.95%)
Nov 10, 2015 1274 1291 1271 1285 0 +12.05(+0.95%)
Nov 09, 2015 1267 1282 1258 1273 0 +0.78(+0.06%)
Nov 06, 2015 1295 1301 1257 1272 0 -43.48(-3.31%)
Nov 05, 2015 1325 1334 1312 1315 0 -11.46(-0.86%)
Nov 04, 2015 1323 1337 1318 1327 0 +3.81(+0.29%)
Nov 03, 2015 1317 1330 1308 1323 0 +2.38(+0.18%)
Nov 02, 2015 1317 1328 1304 1321 0 +1.62(+0.12%)
Oct 30, 2015 1313 1327 1306 1319 0 +8.28(+0.63%)
Oct 29, 2015 1315 1322 1292 1311 0 -9.85(-0.75%)
Oct 28, 2015 1331 1345 1303 1321 0 -14.24(-1.07%)
Oct 27, 2015 1339 1345 1327 1335 0 -6.15(-0.46%)
Oct 26, 2015 1346 1351 1328 1341 0 -1.95(-0.15%)
Oct 23, 2015 1365 1369 1339 1343 0 -24.75(-1.81%)
Oct 22, 2015 1356 1373 1351 1368 0 +14.77(+1.09%)
Oct 21, 2015 1361 1370 1349 1353 0 -4.09(-0.30%)
Oct 20, 2015 1348 1365 1344 1357 0 +5.99(+0.44%)
Oct 19, 2015 1348 1355 1336 1351 0 -1.08(-0.08%)
Oct 16, 2015 1357 1362 1345 1352 0 +1.27(+0.09%)
Oct 15, 2015 1340 1355 1332 1351 0 +14.92(+1.12%)
Oct 14, 2015 1334 1346 1329 1336 0 +3.63(+0.27%)
Oct 13, 2015 1331 1342 1324 1332 0 -1.99(-0.15%)
Oct 12, 2015 1322 1342 1318 1334 0 +13.67(+1.04%)
Oct 09, 2015 1323 1329 1313 1321 0 -2.44(-0.18%)
Oct 08, 2015 1303 1326 1300 1323 0 +17.07(+1.31%)
Oct 07, 2015 1311 1317 1300 1306 0 -2.47(-0.19%)
Oct 06, 2015 1317 1324 1299 1309 0 -10.98(-0.83%)
Oct 05, 2015 1306 1323 1298 1320 0 +19.77(+1.52%)
Oct 02, 2015 1290 1304 1276 1300 0 +15.29(+1.19%)
Oct 01, 2015 1302 1307 1273 1284 0 -15.43(-1.19%)
Sep 30, 2015 1284 1303 1279 1300 0 +21.00(+1.64%)
Sep 29, 2015 1280 1290 1270 1279 0 +0.40(+0.03%)
Sep 28, 2015 1284 1295 1275 1278 0 -7.60(-0.59%)
Sep 25, 2015 1277 1301 1268 1286 0 +11.90(+0.93%)
Sep 24, 2015 1258 1279 1254 1274 0 +9.54(+0.75%)
Sep 23, 2015 1264 1273 1255 1265 0 +0.33(+0.03%)
Sep 22, 2015 1273 1281 1258 1264 0 -15.74(-1.23%)
Sep 21, 2015 1281 1292 1272 1280 0 +2.59(+0.20%)
Sep 18, 2015 1277 1299 1269 1277 0 -9.55(-0.74%)
Sep 17, 2015 1271 1303 1267 1287 0 +14.74(+1.16%)
Sep 16, 2015 1262 1278 1258 1272 0 +12.63(+1.00%)
Sep 15, 2015 1254 1264 1245 1260 0 +6.88(+0.55%)
Sep 14, 2015 1252 1262 1245 1253 0 +2.52(+0.20%)
Sep 11, 2015 1237 1252 1231 1250 0 +9.57(+0.77%)
Sep 10, 2015 1242 1256 1233 1241 0 -2.40(-0.19%)
Sep 09, 2015 1260 1266 1240 1243 0 -11.44(-0.91%)
Sep 08, 2015 1240 1258 1237 1255 0 +27.55(+2.25%)
Sep 04, 2015 1227 1227 1227 1227 0 -20.57(-1.65%)
Sep 03, 2015 1244 1256 1238 1248 0 +6.38(+0.51%)
Sep 02, 2015 1254 1256 1229 1241 0 -0.45(-0.04%)
Sep 01, 2015 1260 1266 1234 1242 0 -34.07(-2.67%)
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%)
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.