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, 2023 2422 2479 2422 2436 0 +0.00(+0.00%)
Mar 30, 2023 2465 2479 2422 2436 0 -57.32(-2.30%)
Mar 29, 2023 2465 2494 2422 2494 0 +71.65(+2.96%)
Mar 28, 2023 2393 2479 2393 2422 0 +28.66(+1.20%)
Mar 27, 2023 2408 2436 2379 2393 0 -14.33(-0.60%)
Mar 24, 2023 2436 2436 2408 2408 0 -28.66(-1.18%)
Mar 23, 2023 2422 2436 2422 2436 0 +14.33(+0.59%)
Mar 22, 2023 2494 2494 2408 2422 0 -42.99(-1.74%)
Mar 21, 2023 2408 2508 2408 2465 0 +57.32(+2.38%)
Mar 20, 2023 2408 2522 2408 2408 0 -143.31(-5.62%)
Mar 17, 2023 2436 2551 2422 2551 0 +114.65(+4.71%)
Mar 16, 2023 2422 2451 2422 2436 0 +0.00(+0.00%)
Mar 15, 2023 2436 2436 2436 2436 0 -71.66(-2.86%)
Mar 14, 2023 2436 2508 2422 2508 0 +85.99(+3.55%)
Mar 13, 2023 2537 2537 2408 2422 0 -100.32(-3.98%)
Mar 10, 2023 2494 2580 2494 2522 0 -57.32(-2.22%)
Mar 09, 2023 2580 2580 2580 2580 0 -14.33(-0.55%)
Mar 08, 2023 2565 2608 2565 2594 0 +28.66(+1.12%)
Mar 07, 2023 2608 2608 2565 2565 0 -42.99(-1.65%)
Mar 06, 2023 2637 2637 2580 2608 0 -14.33(-0.55%)
Mar 03, 2023 2479 2623 2479 2623 0 +143.31(+5.78%)
Mar 02, 2023 2580 2580 2479 2479 0 -157.64(-5.98%)
Mar 01, 2023 2637 2637 2637 2637 0 +28.66(+1.10%)
Feb 28, 2023 2522 2608 2522 2608 0 +114.65(+4.60%)
Feb 27, 2023 2522 2651 2494 2494 0 -28.67(-1.14%)
Feb 24, 2023 2522 2522 2522 2522 0 +0.00(+0.00%)
Feb 23, 2023 2436 2580 2436 2522 0 +43.00(+1.73%)
Feb 22, 2023 2465 2580 2465 2479 0 -71.66(-2.81%)
Feb 21, 2023 2651 2651 2551 2551 0 -42.99(-1.66%)
Feb 17, 2023 2594 2594 2594 2594 0 +85.98(+3.43%)
Feb 16, 2023 2436 2508 2436 2508 0 +71.66(+2.94%)
Feb 15, 2023 2436 2436 2436 2436 0 -57.32(-2.30%)
Feb 14, 2023 2465 2494 2436 2494 0 +0.00(+0.00%)
Feb 13, 2023 2508 2508 2479 2494 0 -14.34(-0.57%)
Feb 10, 2023 2522 2522 2508 2508 0 +14.34(+0.58%)
Feb 09, 2023 2508 2508 2494 2494 0 -14.34(-0.57%)
Feb 08, 2023 2580 2580 2508 2508 0 -57.32(-2.23%)
Feb 07, 2023 2594 2594 2508 2565 0 -14.33(-0.56%)
Feb 06, 2023 2522 2580 2508 2580 0 +42.99(+1.69%)
Feb 03, 2023 2522 2580 2522 2537 0 -42.99(-1.67%)
Feb 02, 2023 2594 2594 2537 2580 0 -71.65(-2.70%)
Feb 01, 2023 2680 2680 2594 2651 0 -14.33(-0.54%)
Jan 31, 2023 2637 2680 2637 2666 0 +14.33(+0.54%)
Jan 30, 2023 2666 2666 2594 2651 0 -42.99(-1.60%)
Jan 27, 2023 2580 2694 2580 2694 0 +100.31(+3.87%)
Jan 26, 2023 2580 2594 2580 2594 0 -85.98(-3.21%)
Jan 25, 2023 2580 2680 2580 2680 0 +71.65(+2.75%)
Jan 24, 2023 2594 2637 2594 2608 0 +14.33(+0.55%)
Jan 23, 2023 2737 2737 2594 2594 0 -143.31(-5.24%)
Jan 20, 2023 2651 2780 2651 2737 0 +71.66(+2.69%)
Jan 19, 2023 2580 2723 2580 2666 0 +71.65(+2.76%)
Jan 18, 2023 2537 2594 2537 2594 0 +28.66(+1.12%)
Jan 17, 2023 2537 2565 2537 2565 0 +42.99(+1.70%)
Jan 16, 2023 2565 2580 2522 2522 0 -42.99(-1.68%)
Jan 13, 2023 2551 2565 2522 2565 0 -14.33(-0.56%)
Jan 12, 2023 2594 2623 2580 2580 0 -28.66(-1.10%)
Jan 11, 2023 2551 2608 2551 2608 0 +57.32(+2.25%)
Jan 10, 2023 2551 2551 2551 2551 0 +14.33(+0.56%)
Jan 09, 2023 2580 2580 2537 2537 0 +14.33(+0.57%)
Jan 06, 2023 2479 2551 2479 2522 0 -57.32(-2.22%)
Jan 05, 2023 2594 2594 2537 2580 0 -14.33(-0.55%)
Jan 04, 2023 2637 2637 2580 2594 0 -28.66(-1.09%)
Jan 03, 2023 2537 2623 2537 2623 0 +14.33(+0.55%)
Dec 30, 2022 2608 2608 2608 2608 0 +28.66(+1.11%)
Dec 29, 2022 2307 2580 2307 2580 0 +186.30(+7.78%)
Dec 28, 2022 2565 2565 2393 2393 0 -100.31(-4.02%)
Dec 23, 2022 2494 2494 2494 2494 0 +100.31(+4.19%)
Dec 22, 2022 2465 2465 2393 2393 0 -57.32(-2.34%)
Dec 21, 2022 2465 2479 2365 2451 0 +0.00(+0.00%)
Dec 20, 2022 2537 2537 2451 2451 0 -85.99(-3.39%)
Dec 19, 2022 2522 2537 2479 2537 0 +28.66(+1.14%)
Dec 16, 2022 2608 2608 2494 2508 0 -71.65(-2.78%)
Dec 15, 2022 2494 2580 2465 2580 0 +57.32(+2.27%)
Dec 14, 2022 2551 2551 2522 2522 0 +14.33(+0.57%)
Dec 13, 2022 2479 2580 2479 2508 0 -28.66(-1.13%)
Dec 12, 2022 2651 2651 2508 2537 0 +28.66(+1.14%)
Dec 09, 2022 2537 2537 2479 2508 0 -57.32(-2.23%)
Dec 08, 2022 2580 2594 2565 2565 0 -14.33(-0.56%)
Dec 07, 2022 2537 2594 2508 2580 0 -71.65(-2.70%)
Dec 06, 2022 2580 2651 2565 2651 0 +71.65(+2.78%)
Dec 05, 2022 2580 2580 2580 2580 0 -85.98(-3.23%)
Dec 02, 2022 2637 2666 2594 2666 0 +28.66(+1.09%)
Dec 01, 2022 2522 2637 2522 2637 0 +0.00(+0.00%)
Nov 30, 2022 2551 2637 2551 2637 0 -14.33(-0.54%)
Nov 29, 2022 2623 2651 2594 2651 0 +28.66(+1.09%)
Nov 28, 2022 2594 2651 2594 2623 0 -28.66(-1.08%)
Nov 25, 2022 2680 2680 2608 2651 0 +28.66(+1.09%)
Nov 24, 2022 2623 2623 2623 2623 0 +0.00(+0.00%)
Nov 23, 2022 2623 2651 2608 2623 0 -57.32(-2.14%)
Nov 22, 2022 2594 2680 2594 2680 0 +100.31(+3.89%)
Nov 21, 2022 2666 2666 2580 2580 0 -143.31(-5.26%)
Nov 18, 2022 2752 2794 2723 2723 0 +28.67(+1.06%)
Nov 17, 2022 2651 2723 2651 2694 0 -71.66(-2.59%)
Nov 16, 2022 2866 2866 2766 2766 0 -85.98(-3.01%)
Nov 15, 2022 2580 2852 2508 2852 0 +257.95(+9.94%)
Nov 14, 2022 2608 2623 2580 2594 0 -14.33(-0.55%)
Nov 11, 2022 2623 2680 2565 2608 0 -14.33(-0.55%)
Nov 10, 2022 2580 2651 2565 2623 0 -14.33(-0.54%)
Nov 09, 2022 2694 2694 2623 2637 0 -71.66(-2.65%)
Nov 08, 2022 2565 2709 2565 2709 0 +114.65(+4.42%)
Nov 07, 2022 2623 2637 2551 2594 0 -85.98(-3.21%)
Nov 04, 2022 2651 2709 2651 2680 0 +57.32(+2.19%)
Nov 03, 2022 2623 2637 2623 2623 0 +14.33(+0.55%)
Nov 02, 2022 2580 2623 2580 2608 0 -14.33(-0.55%)
Nov 01, 2022 2608 2623 2580 2623 0 -57.32(-2.14%)
Oct 31, 2022 2580 2709 2580 2680 0 +57.32(+2.19%)
Oct 28, 2022 2608 2637 2594 2623 0 -28.66(-1.08%)
Oct 27, 2022 2651 2709 2637 2651 0 -42.99(-1.60%)
Oct 26, 2022 2766 2766 2608 2694 0 -100.32(-3.59%)
Oct 25, 2022 2780 2794 2723 2794 0 +71.65(+2.63%)
Oct 24, 2022 2794 2794 2723 2723 0 -14.33(-0.52%)
Oct 21, 2022 2737 2737 2737 2737 0 +14.33(+0.53%)
Oct 20, 2022 2723 2794 2709 2723 0 -42.99(-1.55%)
Oct 19, 2022 2709 2766 2694 2766 0 +42.99(+1.58%)
Oct 18, 2022 2680 2737 2680 2723 0 -42.99(-1.55%)
Oct 17, 2022 2709 2780 2709 2766 0 +85.99(+3.21%)
Oct 14, 2022 2666 2680 2666 2680 0 -14.33(-0.53%)
Oct 13, 2022 2508 2752 2508 2694 0 -28.67(-1.05%)
Oct 12, 2022 2723 2723 2723 2723 0 -14.33(-0.52%)
Oct 11, 2022 2494 2737 2494 2737 0 -114.64(-4.02%)
Oct 07, 2022 2852 2852 2852 2852 0 +128.97(+4.74%)
Oct 06, 2022 2723 2723 2723 2723 0 -28.66(-1.04%)
Oct 05, 2022 2723 2752 2651 2752 0 -28.66(-1.03%)
Oct 04, 2022 2794 2794 2723 2780 0 -14.33(-0.51%)
Oct 03, 2022 2723 2794 2723 2794 0 +71.65(+2.63%)
Sep 30, 2022 2723 2723 2723 2723 0 -14.33(-0.52%)
Sep 29, 2022 2723 2752 2694 2737 0 +14.33(+0.53%)
Sep 28, 2022 2723 2766 2723 2723 0 -14.33(-0.52%)
Sep 27, 2022 2766 2766 2723 2737 0 +14.33(+0.53%)
Sep 26, 2022 2723 2794 2723 2723 0 +0.00(+0.00%)
Sep 23, 2022 2723 2737 2723 2723 0 -28.66(-1.04%)
Sep 22, 2022 2780 2780 2752 2752 0 -85.98(-3.03%)
Sep 21, 2022 2852 2880 2752 2837 0 +57.32(+2.06%)
Sep 20, 2022 2723 2809 2723 2780 0 +57.32(+2.11%)
Sep 19, 2022 2809 2837 2723 2723 0 -128.97(-4.52%)
Sep 16, 2022 2737 2923 2723 2852 0 +0.00(+0.00%)
Sep 15, 2022 2866 2866 2852 2852 0 +14.33(+0.51%)
Sep 14, 2022 2723 2880 2723 2837 0 +28.66(+1.02%)
Sep 13, 2022 2823 2866 2794 2809 0 -28.66(-1.01%)
Sep 12, 2022 2737 2866 2737 2837 0 +114.64(+4.21%)
Sep 09, 2022 2723 2723 2723 2723 0 +0.00(+0.00%)
Sep 08, 2022 2694 2723 2623 2723 0 +28.67(+1.06%)
Sep 07, 2022 2637 2737 2637 2694 0 -57.33(-2.08%)
Sep 06, 2022 2608 2752 2608 2752 0 -28.66(-1.03%)
Sep 02, 2022 2780 2780 2780 2780 0 +14.33(+0.52%)
Sep 01, 2022 2694 2766 2694 2766 0 -71.65(-2.53%)
Aug 31, 2022 2709 2837 2709 2837 0 +128.97(+4.76%)
Aug 30, 2022 2666 2723 2608 2709 0 +28.67(+1.07%)
Aug 29, 2022 2680 2709 2666 2680 0 +0.00(+0.00%)
Aug 26, 2022 2723 2737 2680 2680 0 -100.32(-3.61%)
Aug 25, 2022 2780 2780 2780 2780 0 +0.00(+0.00%)
Aug 24, 2022 2794 2809 2780 2780 0 -57.32(-2.02%)
Aug 23, 2022 2809 2837 2737 2837 0 +42.99(+1.54%)
Aug 22, 2022 2766 2866 2766 2794 0 +14.33(+0.52%)
Aug 19, 2022 2594 2809 2594 2780 0 +14.33(+0.52%)
Aug 18, 2022 2837 2866 2766 2766 0 -71.65(-2.53%)
Aug 17, 2022 2852 2866 2837 2837 0 +0.00(+0.00%)
Aug 16, 2022 2837 2880 2837 2837 0 -28.66(-1.00%)
Aug 15, 2022 3067 3067 2823 2866 0 -57.33(-1.96%)
Aug 12, 2022 2880 2952 2880 2923 0 +43.00(+1.49%)
Aug 11, 2022 3124 3124 2880 2880 0 -85.99(-2.90%)
Aug 10, 2022 3009 3009 2966 2966 0 -42.99(-1.43%)
Aug 09, 2022 3009 3081 2966 3009 0 -71.65(-2.33%)
Aug 08, 2022 3081 3153 3009 3081 0 -71.66(-2.27%)
Aug 05, 2022 3110 3167 3095 3153 0 +14.33(+0.46%)
Aug 04, 2022 3153 3153 3110 3138 0 -28.66(-0.90%)
Aug 03, 2022 3138 3167 3138 3167 0 -28.66(-0.90%)
Aug 02, 2022 3210 3210 3110 3196 0 +14.33(+0.45%)
Jul 29, 2022 3181 3181 3181 3181 0 +85.99(+2.78%)
Jul 28, 2022 3224 3224 3081 3095 0 -128.98(-4.00%)
Jul 27, 2022 3153 3224 3138 3224 0 +57.32(+1.81%)
Jul 26, 2022 3167 3196 3153 3167 0 -14.33(-0.45%)
Jul 25, 2022 3181 3210 3038 3181 0 -14.33(-0.45%)
Jul 22, 2022 3153 3196 3138 3196 0 +42.99(+1.36%)
Jul 21, 2022 2923 3224 2923 3153 0 +28.66(+0.92%)
Jul 20, 2022 3239 3239 3081 3124 0 -100.31(-3.11%)
Jul 19, 2022 3267 3267 2866 3224 0 +28.66(+0.90%)
Jul 18, 2022 2895 3282 2895 3196 0 +114.65(+3.72%)
Jul 15, 2022 3110 3110 3081 3081 0 -71.66(-2.27%)
Jul 14, 2022 3081 3196 3081 3153 0 +57.33(+1.85%)
Jul 13, 2022 3009 3110 3009 3095 0 +0.00(+0.00%)
Jul 12, 2022 3038 3095 3009 3095 0 -114.65(-3.57%)
Jul 11, 2022 3382 3382 3138 3210 0 +200.63(+6.67%)
Jul 08, 2022 3052 3052 3009 3009 0 -42.99(-1.41%)
Jul 07, 2022 3024 3067 3024 3052 0 +42.99(+1.43%)
Jul 06, 2022 3038 3038 2995 3009 0 -57.32(-1.87%)
Jul 05, 2022 2880 3067 2880 3067 0 +171.97(+5.94%)
Jul 04, 2022 2995 2995 2880 2895 0 -85.99(-2.88%)
Jun 30, 2022 2981 2981 2981 2981 0 +100.32(+3.48%)
Jun 29, 2022 2909 2952 2809 2880 0 +57.32(+2.03%)
Jun 28, 2022 2938 2938 2794 2823 0 -143.31(-4.83%)
Jun 27, 2022 2995 2995 2895 2966 0 -14.33(-0.48%)
Jun 24, 2022 2895 2981 2752 2981 0 +100.32(+3.48%)
Jun 23, 2022 2938 2995 2880 2880 0 -71.66(-2.43%)
Jun 22, 2022 2880 2981 2880 2952 0 +0.00(+0.00%)
Jun 21, 2022 2981 2981 2895 2952 0 +14.33(+0.49%)
Jun 20, 2022 2952 2952 2909 2938 0 +43.00(+1.49%)
Jun 17, 2022 2895 2981 2866 2895 0 +0.00(+0.00%)
Jun 16, 2022 2880 2923 2866 2895 0 -100.32(-3.35%)
Jun 15, 2022 2938 2995 2909 2995 0 +71.65(+2.45%)
Jun 14, 2022 2895 2966 2895 2923 0 -28.66(-0.97%)
Jun 13, 2022 2909 2952 2909 2952 0 +14.33(+0.49%)
Jun 10, 2022 2966 2966 2938 2938 0 -14.33(-0.49%)
Jun 09, 2022 2923 2995 2923 2952 0 -28.66(-0.96%)
Jun 08, 2022 3052 3067 2952 2981 0 -57.32(-1.89%)
Jun 07, 2022 3038 3067 3038 3038 0 -71.66(-2.30%)
Jun 06, 2022 3095 3181 3052 3110 0 -14.33(-0.46%)
Jun 03, 2022 3067 3124 3067 3124 0 +57.33(+1.87%)
Jun 02, 2022 3067 3067 3024 3067 0 +14.33(+0.47%)
Jun 01, 2022 3024 3095 3024 3052 0 +0.00(+0.00%)
May 31, 2022 3095 3224 3052 3052 0 -14.33(-0.47%)
May 30, 2022 3138 3167 3038 3067 0 -57.33(-1.84%)
May 27, 2022 3081 3124 3038 3124 0 +0.00(+0.00%)
May 26, 2022 3110 3124 3081 3124 0 +28.67(+0.93%)
May 25, 2022 2981 3095 2981 3095 0 +85.98(+2.86%)
May 24, 2022 3009 3052 2909 3009 0 +0.00(+0.00%)
May 20, 2022 3009 3009 3009 3009 0 -57.32(-1.87%)
May 19, 2022 3024 3081 2981 3067 0 +28.66(+0.94%)
May 18, 2022 3095 3095 2995 3038 0 -71.66(-2.30%)
May 17, 2022 3153 3153 3081 3110 0 -28.66(-0.91%)
May 16, 2022 3067 3138 3067 3138 0 +128.98(+4.29%)
May 13, 2022 2923 3067 2923 3009 0 +71.65(+2.44%)
May 12, 2022 3038 3081 2938 2938 0 -100.31(-3.30%)
May 11, 2022 3095 3153 3038 3038 0 -71.66(-2.30%)
May 10, 2022 3095 3124 3067 3110 0 -28.66(-0.91%)
May 09, 2022 3239 3239 3095 3138 0 -100.31(-3.10%)
May 06, 2022 3167 3296 3167 3239 0 +28.66(+0.89%)
May 05, 2022 3267 3267 3181 3210 0 -57.32(-1.75%)
May 04, 2022 3325 3325 3167 3267 0 -43.00(-1.30%)
May 03, 2022 3124 3325 3052 3310 0 +272.29(+8.96%)
May 02, 2022 3167 3167 3038 3038 0 -143.31(-4.50%)
Apr 29, 2022 3210 3224 3167 3181 0 +14.33(+0.45%)
Apr 28, 2022 3153 3181 3081 3167 0 +14.33(+0.45%)
Apr 27, 2022 3167 3181 3138 3153 0 -42.99(-1.35%)
Apr 26, 2022 3253 3253 3153 3196 0 -71.65(-2.19%)
Apr 25, 2022 3310 3310 3138 3267 0 -71.66(-2.15%)
Apr 22, 2022 3267 3468 3267 3339 0 -28.66(-0.85%)
Apr 21, 2022 3855 3855 3181 3368 0 -530.23(-13.60%)
Apr 20, 2022 4156 4156 3841 3898 0 -272.29(-6.53%)
Apr 19, 2022 4041 4170 3855 4170 0 +71.66(+1.75%)
Apr 18, 2022 4070 4142 4013 4099 0 +200.63(+5.15%)
Apr 14, 2022 3898 3898 3898 3898 0 +171.96(+4.62%)
Apr 13, 2022 3468 3726 3468 3726 0 +257.96(+7.44%)
Apr 12, 2022 3382 3554 3368 3468 0 +71.65(+2.11%)
Apr 11, 2022 3310 3396 3224 3396 0 +100.32(+3.04%)
Apr 08, 2022 3382 3382 3267 3296 0 -100.32(-2.95%)
Apr 07, 2022 3310 3396 3310 3396 0 +128.98(+3.95%)
Apr 06, 2022 3210 3325 3210 3267 0 +42.99(+1.33%)
Apr 05, 2022 3224 3253 3196 3224 0 -14.33(-0.44%)
Apr 04, 2022 3181 3267 3167 3239 0 +14.33(+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.