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, 2014 1297 1309 1289 1303 0 +11.68(+0.90%)
Mar 28, 2014 1285 1295 1279 1291 0 +6.22(+0.48%)
Mar 27, 2014 1271 1287 1266 1285 0 +13.70(+1.08%)
Mar 26, 2014 1278 1285 1268 1271 0 -4.95(-0.39%)
Mar 25, 2014 1273 1280 1262 1276 0 +5.94(+0.47%)
Mar 24, 2014 1269 1279 1261 1270 0 +2.91(+0.23%)
Mar 21, 2014 1265 1282 1257 1267 0 +9.75(+0.78%)
Mar 20, 2014 1254 1261 1240 1257 0 +1.85(+0.15%)
Mar 19, 2014 1272 1281 1249 1255 0 -18.06(-1.42%)
Mar 18, 2014 1273 1280 1267 1273 0 +0.86(+0.07%)
Mar 17, 2014 1268 1276 1260 1273 0 +7.36(+0.58%)
Mar 14, 2014 1259 1273 1254 1265 0 +4.88(+0.39%)
Mar 13, 2014 1251 1266 1246 1260 0 +10.97(+0.88%)
Mar 12, 2014 1230 1250 1228 1249 0 +17.72(+1.44%)
Mar 11, 2014 1238 1242 1225 1232 0 -4.66(-0.38%)
Mar 10, 2014 1237 1243 1229 1236 0 -1.53(-0.12%)
Mar 07, 2014 1234 1242 1223 1238 0 +2.29(+0.19%)
Mar 06, 2014 1246 1250 1231 1236 0 -8.98(-0.72%)
Mar 05, 2014 1251 1256 1239 1245 0 -6.77(-0.54%)
Mar 04, 2014 1250 1258 1244 1251 0 -3.61(-0.29%)
Mar 03, 2014 1260 1268 1250 1255 0 -22.51(-1.76%)
Feb 28, 2014 1273 1285 1268 1277 0 +5.07(+0.40%)
Feb 27, 2014 1274 1282 1264 1272 0 -3.42(-0.27%)
Feb 26, 2014 1283 1290 1270 1276 0 -3.75(-0.29%)
Feb 25, 2014 1282 1293 1273 1280 0 -2.16(-0.17%)
Feb 24, 2014 1290 1299 1280 1282 0 -6.26(-0.49%)
Feb 21, 2014 1288 1300 1283 1288 0 -0.28(-0.02%)
Feb 20, 2014 1277 1294 1273 1288 0 +10.22(+0.80%)
Feb 19, 2014 1283 1295 1274 1278 0 -8.87(-0.69%)
Feb 18, 2014 1283 1293 1278 1287 0 +1.90(+0.15%)
Feb 14, 2014 1285 1285 1285 0 +9.39(+0.74%)
Feb 13, 2014 1252 1278 1250 1276 0 +19.40(+1.54%)
Feb 12, 2014 1254 1262 1247 1256 0 +0.94(+0.07%)
Feb 11, 2014 1243 1261 1239 1255 0 +11.90(+0.96%)
Feb 10, 2014 1234 1247 1225 1243 0 +8.67(+0.70%)
Feb 07, 2014 1229 1239 1224 1235 0 +8.93(+0.73%)
Feb 06, 2014 1218 1230 1213 1226 0 +7.65(+0.63%)
Feb 05, 2014 1219 1225 1210 1218 0 -6.10(-0.50%)
Feb 04, 2014 1237 1239 1216 1224 0 -7.56(-0.61%)
Feb 03, 2014 1246 1260 1228 1232 0 -11.66(-0.94%)
Jan 31, 2014 1222 1250 1217 1243 0 +8.76(+0.71%)
Jan 30, 2014 1220 1238 1216 1235 0 +15.62(+1.28%)
Jan 29, 2014 1219 1231 1211 1219 0 -3.70(-0.30%)
Jan 28, 2014 1220 1228 1214 1223 0 +3.72(+0.31%)
Jan 27, 2014 1220 1228 1212 1219 0 +1.40(+0.11%)
Jan 24, 2014 1227 1239 1215 1218 0 -15.07(-1.22%)
Jan 23, 2014 1234 1240 1223 1233 0 -6.97(-0.56%)
Jan 22, 2014 1238 1247 1233 1240 0 +0.25(+0.02%)
Jan 21, 2014 1234 1243 1228 1239 0 +10.48(+0.85%)
Jan 20, 2014 2.541 1229 1229 1229 0 -0.01(-0.00%)
Jan 17, 2014 1232 1236 1223 1229 0 -1.60(-0.13%)
Jan 16, 2014 1224 1233 1218 1231 0 +6.01(+0.49%)
Jan 15, 2014 1229 1233 1220 1225 0 -4.91(-0.40%)
Jan 14, 2014 1230 1237 1223 1229 0 +1.78(+0.14%)
Jan 13, 2014 1236 1242 1223 1228 0 -10.59(-0.86%)
Jan 10, 2014 1225 1246 1222 1238 0 +19.35(+1.59%)
Jan 09, 2014 1217 1224 1208 1219 0 +6.15(+0.51%)
Jan 08, 2014 1218 1222 1207 1213 0 -7.15(-0.59%)
Jan 07, 2014 1213 1225 1208 1220 0 +9.68(+0.80%)
Jan 06, 2014 1212 1219 1204 1210 0 +0.13(+0.01%)
Jan 03, 2014 1213 1220 1202 1210 0 -1.56(-0.13%)
Jan 02, 2014 1230 1232 1208 1212 0 -19.67(-1.60%)
Dec 31, 2013 1231 1231 1231 0 +3.52(+0.29%)
Dec 30, 2013 1225 1233 1221 1228 0 +1.78(+0.15%)
Dec 27, 2013 1224 1231 1218 1226 0 +4.09(+0.33%)
Dec 26, 2013 1226 1233 1218 1222 0 -5.50(-0.45%)
Dec 24, 2013 1227 1227 1227 0 +3.78(+0.31%)
Dec 23, 2013 1231 1236 1221 1224 0 -2.98(-0.24%)
Dec 20, 2013 1220 1236 1216 1227 0 +9.57(+0.79%)
Dec 19, 2013 1222 1226 1204 1217 0 -8.41(-0.69%)
Dec 18, 2013 1210 1229 1196 1225 0 +16.14(+1.33%)
Dec 17, 2013 1211 1217 1203 1209 0 -3.25(-0.27%)
Dec 16, 2013 1208 1222 1204 1213 0 +8.59(+0.71%)
Dec 13, 2013 1206 1212 1197 1204 0 -1.33(-0.11%)
Dec 12, 2013 1203 1216 1198 1205 0 +1.04(+0.09%)
Dec 11, 2013 1213 1218 1200 1204 0 -9.92(-0.82%)
Dec 10, 2013 1227 1230 1209 1214 0 -14.00(-1.14%)
Dec 09, 2013 1232 1238 1220 1228 0 -6.08(-0.49%)
Dec 06, 2013 1226 1240 1220 1234 0 +14.67(+1.20%)
Dec 05, 2013 1227 1231 1214 1220 0 -9.25(-0.75%)
Dec 04, 2013 1219 1234 1212 1229 0 +2.90(+0.24%)
Dec 03, 2013 1218 1231 1213 1226 0 +5.66(+0.46%)
Dec 02, 2013 1226 1231 1211 1220 0 -4.98(-0.41%)
Nov 29, 2013 1223 1235 1220 1225 0 +1.39(+0.11%)
Nov 28, 2013 1229 1234 1217 1224 0 +0.01(+0.00%)
Nov 27, 2013 1229 1234 1216 1224 0 -6.03(-0.49%)
Nov 26, 2013 1242 1244 1225 1230 0 -11.50(-0.93%)
Nov 25, 2013 1249 1253 1239 1241 0 -4.93(-0.40%)
Nov 22, 2013 1249 1255 1241 1246 0 -2.42(-0.19%)
Nov 21, 2013 1249 1258 1241 1249 0 +3.24(+0.26%)
Nov 20, 2013 1263 1267 1243 1246 0 -15.06(-1.19%)
Nov 19, 2013 1269 1273 1256 1261 0 -8.72(-0.69%)
Nov 18, 2013 1272 1277 1263 1269 0 -1.27(-0.10%)
Nov 15, 2013 1265 1274 1256 1271 0 +3.48(+0.27%)
Nov 14, 2013 1258 1272 1253 1267 0 +16.64(+1.33%)
Nov 12, 2013 1253 1262 1243 1250 0 -6.26(-0.50%)
Nov 11, 2013 1257 1268 1246 1257 0 -1.30(-0.10%)
Nov 08, 2013 1252 1261 1232 1258 0 +0.93(+0.07%)
Nov 07, 2013 1272 1280 1254 1257 0 -11.35(-0.89%)
Nov 06, 2013 1260 1274 1252 1268 0 +14.04(+1.12%)
Nov 05, 2013 1261 1274 1250 1254 0 -10.35(-0.82%)
Nov 04, 2013 1264 1269 1251 1265 0 +4.97(+0.39%)
Nov 01, 2013 1258 1268 1251 1260 0 +3.41(+0.27%)
Oct 31, 2013 1264 1270 1242 1256 0 -10.89(-0.86%)
Oct 30, 2013 1278 1286 1263 1267 0 -9.60(-0.75%)
Oct 29, 2013 1281 1285 1269 1277 0 -0.93(-0.07%)
Oct 28, 2013 1280 1288 1271 1278 0 -2.71(-0.21%)
Oct 25, 2013 1262 1282 1255 1281 0 +18.40(+1.46%)
Oct 24, 2013 1268 1272 1254 1262 0 -4.50(-0.36%)
Oct 23, 2013 1267 1283 1259 1267 0 -1.18(-0.09%)
Oct 22, 2013 1255 1274 1252 1268 0 +15.45(+1.23%)
Oct 21, 2013 1256 1260 1244 1252 0 -2.71(-0.22%)
Oct 18, 2013 1252 1264 1245 1255 0 +5.93(+0.47%)
Oct 17, 2013 1226 1252 1218 1249 0 +20.53(+1.67%)
Oct 16, 2013 1220 1232 1214 1229 0 +12.96(+1.07%)
Oct 15, 2013 1229 1238 1213 1216 0 -17.31(-1.40%)
Oct 14, 2013 1231 1238 1214 1233 0 -5.23(-0.42%)
Oct 11, 2013 1232 1242 1227 1238 0 +5.17(+0.42%)
Oct 10, 2013 1221 1235 1208 1233 0 +18.45(+1.52%)
Oct 09, 2013 1213 1231 1207 1215 0 +4.24(+0.35%)
Oct 08, 2013 1205 1224 1201 1210 0 +4.97(+0.41%)
Oct 07, 2013 1206 1216 1202 1205 0 -6.15(-0.51%)
Oct 04, 2013 1208 1217 1204 1211 0 +3.80(+0.31%)
Oct 03, 2013 1216 1219 1202 1208 0 -14.19(-1.16%)
Oct 02, 2013 1217 1225 1209 1222 0 +1.29(+0.11%)
Oct 01, 2013 1218 1228 1212 1221 0 +5.19(+0.43%)
Sep 27, 2013 1219 1227 1209 1215 0 -7.69(-0.63%)
Sep 26, 2013 1225 1232 1216 1223 0 -0.71(-0.06%)
Sep 25, 2013 1231 1236 1221 1224 0 -7.89(-0.64%)
Sep 24, 2013 1234 1239 1225 1232 0 -2.53(-0.20%)
Sep 23, 2013 1215 1240 1211 1234 0 +15.94(+1.31%)
Sep 20, 2013 1236 1238 1214 1218 0 -16.94(-1.37%)
Sep 19, 2013 1243 1250 1228 1235 0 -6.69(-0.54%)
Sep 18, 2013 1208 1248 1200 1242 0 +33.14(+2.74%)
Sep 17, 2013 1200 1212 1197 1209 0 +8.76(+0.73%)
Sep 16, 2013 1214 1218 1196 1200 0 +1.41(+0.12%)
Sep 13, 2013 1193 1206 1189 1199 0 +10.36(+0.87%)
Sep 12, 2013 1200 1208 1185 1188 0 -3.19(-0.27%)
Sep 11, 2013 1201 1204 1182 1191 0 -10.08(-0.84%)
Sep 10, 2013 1197 1203 1190 1202 0 +8.93(+0.75%)
Sep 09, 2013 1185 1196 1180 1193 0 +9.12(+0.77%)
Sep 06, 2013 1180 1197 1177 1183 0 +6.99(+0.59%)
Sep 05, 2013 1179 1185 1170 1176 0 -3.50(-0.30%)
Sep 04, 2013 1180 1186 1168 1180 0 -2.24(-0.19%)
Sep 03, 2013 1203 1209 1178 1182 0 -12.04(-1.01%)
Aug 30, 2013 1194 1194 1194 0 -0.96(-0.08%)
Aug 29, 2013 1198 1204 1189 1195 0 -5.00(-0.42%)
Aug 28, 2013 1196 1206 1188 1200 0 +4.86(+0.41%)
Aug 27, 2013 1189 1205 1186 1195 0 -2.98(-0.25%)
Aug 26, 2013 1209 1213 1196 1198 0 -10.17(-0.84%)
Aug 23, 2013 1200 1213 1194 1208 0 +10.02(+0.84%)
Aug 22, 2013 1193 1205 1188 1198 0 +8.61(+0.72%)
Aug 21, 2013 1198 1205 1183 1190 0 -11.48(-0.96%)
Aug 20, 2013 1191 1211 1189 1201 0 +9.68(+0.81%)
Aug 19, 2013 1200 1208 1188 1192 0 -10.57(-0.88%)
Aug 16, 2013 1213 1216 1195 1202 0 -13.71(-1.13%)
Aug 15, 2013 1224 1230 1212 1216 0 -16.32(-1.32%)
Aug 14, 2013 1236 1242 1222 1232 0 -4.94(-0.40%)
Aug 13, 2013 1243 1247 1232 1237 0 -5.92(-0.48%)
Aug 12, 2013 1247 1251 1236 1243 0 -8.69(-0.69%)
Aug 09, 2013 1259 1267 1247 1252 0 -8.11(-0.64%)
Aug 08, 2013 1255 1265 1245 1260 0 +8.39(+0.67%)
Aug 07, 2013 1239 1257 1234 1252 0 +5.84(+0.47%)
Aug 06, 2013 1252 1259 1237 1246 0 -8.41(-0.67%)
Aug 05, 2013 1255 1263 1247 1254 0 -7.61(-0.60%)
Aug 02, 2013 1262 1267 1253 1262 0 -1.43(-0.11%)
Aug 01, 2013 1263 1270 1249 1263 0 +5.41(+0.43%)
Jul 31, 2013 1265 1271 1247 1258 0 -9.43(-0.74%)
Jul 30, 2013 1273 1281 1262 1267 0 -1.88(-0.15%)
Jul 29, 2013 1263 1276 1259 1269 0 +2.72(+0.21%)
Jul 26, 2013 1256 1269 1249 1266 0 +5.30(+0.42%)
Jul 25, 2013 1255 1269 1247 1261 0 +2.43(+0.19%)
Jul 24, 2013 1279 1281 1252 1259 0 -21.31(-1.66%)
Jul 23, 2013 1279 1285 1272 1280 0 +2.70(+0.21%)
Jul 22, 2013 1277 1284 1271 1277 0 +0.77(+0.06%)
Jul 19, 2013 1278 1284 1269 1276 0 -3.05(-0.24%)
Jul 18, 2013 1270 1284 1267 1279 0 +12.76(+1.01%)
Jul 17, 2013 1276 1279 1260 1267 0 -2.82(-0.22%)
Jul 16, 2013 1275 1280 1261 1270 0 -6.53(-0.51%)
Jul 15, 2013 1254 1280 1251 1276 0 +20.69(+1.65%)
Jul 12, 2013 1252 1258 1243 1255 0 +1.27(+0.10%)
Jul 11, 2013 1245 1256 1239 1254 0 +21.63(+1.75%)
Jul 10, 2013 1223 1236 1217 1232 0 +7.48(+0.61%)
Jul 09, 2013 1221 1229 1215 1225 0 +9.42(+0.77%)
Jul 08, 2013 1203 1221 1199 1216 0 +17.63(+1.47%)
Jul 05, 2013 1206 1208 1183 1198 0 -5.74(-0.48%)
Jul 04, 2013 1200 1209 1194 1204 0 +0.10(+0.01%)
Jul 03, 2013 1200 1209 1194 1204 0 -4.74(-0.39%)
Jul 02, 2013 1209 1221 1202 1208 0 -16.73(-1.37%)
Jul 01, 2013 1243 1250 1220 1225 0 -14.31(-1.15%)
Jun 28, 2013 1232 1248 1222 1239 0 +9.30(+0.76%)
Jun 26, 2013 1224 1237 1218 1230 0 +12.96(+1.06%)
Jun 25, 2013 1208 1223 1198 1217 0 +15.88(+1.32%)
Jun 24, 2013 1192 1211 1180 1201 0 -0.74(-0.06%)
Jun 21, 2013 1196 1212 1178 1202 0 +12.19(+1.02%)
Jun 20, 2013 1216 1219 1185 1190 0 -35.06(-2.86%)
Jun 19, 2013 1253 1259 1224 1225 0 -29.74(-2.37%)
Jun 18, 2013 1249 1260 1242 1255 0 +6.41(+0.51%)
Jun 17, 2013 1253 1263 1242 1248 0 +1.70(+0.14%)
Jun 14, 2013 1247 1258 1240 1246 0 -1.87(-0.15%)
Jun 13, 2013 1227 1250 1221 1248 0 +21.40(+1.74%)
Jun 12, 2013 1247 1251 1223 1227 0 -13.40(-1.08%)
Jun 11, 2013 1240 1253 1233 1240 0 -8.76(-0.70%)
Jun 10, 2013 1252 1257 1241 1249 0 -0.48(-0.04%)
Jun 07, 2013 1245 1258 1234 1250 0 +9.41(+0.76%)
Jun 06, 2013 1226 1242 1220 1240 0 +13.63(+1.11%)
Jun 05, 2013 1234 1238 1221 1227 0 -12.77(-1.03%)
Jun 04, 2013 1244 1251 1230 1239 0 -6.67(-0.54%)
Jun 03, 2013 1244 1258 1227 1246 0 +3.27(+0.26%)
May 31, 2013 1250 1268 1242 1243 0 -10.81(-0.86%)
May 30, 2013 1257 1278 1249 1254 0 +2.19(+0.18%)
May 29, 2013 1264 1268 1238 1251 0 -20.97(-1.65%)
May 28, 2013 1285 1292 1264 1272 0 -13.93(-1.08%)
May 27, 2013 1296 1300 1281 1286 0 +0.00(+0.00%)
May 24, 2013 1296 1300 1281 1286 0 -15.17(-1.17%)
May 23, 2013 1300 1309 1279 1301 0 -7.37(-0.56%)
May 22, 2013 1327 1343 1302 1309 0 -19.10(-1.44%)
May 21, 2013 1325 1334 1317 1328 0 +2.82(+0.21%)
May 20, 2013 1328 1335 1320 1325 0 -5.91(-0.44%)
May 17, 2013 1321 1334 1316 1331 0 +13.00(+0.99%)
May 16, 2013 1324 1329 1314 1318 0 -7.42(-0.56%)
May 15, 2013 1313 1335 1309 1325 0 +20.63(+1.58%)
May 13, 2013 1307 1312 1297 1305 0 -5.80(-0.44%)
May 10, 2013 1306 1314 1295 1311 0 +4.04(+0.31%)
May 09, 2013 1331 1335 1303 1307 0 -25.48(-1.91%)
May 08, 2013 1340 1345 1326 1332 0 -11.09(-0.83%)
May 07, 2013 1335 1347 1329 1343 0 +9.73(+0.73%)
May 06, 2013 1349 1353 1328 1333 0 -16.52(-1.22%)
May 03, 2013 1357 1360 1344 1350 0 -1.39(-0.10%)
May 02, 2013 1356 1363 1342 1351 0 -5.25(-0.39%)
May 01, 2013 1366 1372 1351 1357 0 -12.52(-0.91%)
Apr 30, 2013 1362 1373 1356 1369 0 +6.91(+0.51%)
Apr 29, 2013 1354 1368 1346 1362 0 +11.12(+0.82%)
Apr 26, 2013 1348 1358 1346 1351 0 +0.19(+0.01%)
Apr 25, 2013 1352 1360 1341 1351 0 -0.14(-0.01%)
Apr 24, 2013 1346 1356 1335 1351 0 +3.75(+0.28%)
Apr 23, 2013 1346 1351 1335 1347 0 +5.19(+0.39%)
Apr 22, 2013 1341 1349 1331 1342 0 +1.19(+0.09%)
Apr 19, 2013 1326 1344 1320 1341 0 +17.97(+1.36%)
Apr 18, 2013 1321 1328 1312 1323 0 +4.37(+0.33%)
Apr 17, 2013 1324 1328 1309 1318 0 -10.85(-0.82%)
Apr 16, 2013 1319 1332 1309 1329 0 +15.90(+1.21%)
Apr 15, 2013 1333 1340 1313 1313 0 -24.46(-1.83%)
Apr 12, 2013 1329 1341 1326 1338 0 +5.74(+0.43%)
Apr 11, 2013 1328 1337 1323 1332 0 +5.75(+0.43%)
Apr 10, 2013 1318 1333 1316 1326 0 +10.79(+0.82%)
Apr 09, 2013 1323 1327 1311 1316 0 -4.19(-0.32%)
Apr 08, 2013 1310 1321 1302 1320 0 +9.39(+0.72%)
Apr 05, 2013 1295 1314 1292 1310 0 +6.96(+0.53%)
Apr 04, 2013 1292 1307 1289 1303 0 +12.83(+0.99%)
Apr 03, 2013 1298 1302 1285 1291 0 -4.63(-0.36%)
Apr 02, 2013 1296 1303 1289 1295 0 +2.45(+0.19%)
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.