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

Electric Utilities Sector (CIX: MSECTOR911 )

3,238.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2012 1255 1261 1248 1257 0 +4.49(+0.36%)
Mar 29, 2012 1245 1257 1236 1253 0 +1.31(+0.10%)
Mar 28, 2012 1259 1264 1244 1251 0 -10.11(-0.80%)
Mar 27, 2012 1257 1267 1253 1261 0 +4.90(+0.39%)
Mar 26, 2012 1253 1262 1246 1256 0 +9.31(+0.75%)
Mar 23, 2012 1246 1253 1241 1247 0 +2.09(+0.17%)
Mar 22, 2012 1242 1249 1235 1245 0 -0.99(-0.08%)
Mar 21, 2012 1250 1254 1242 1246 0 -3.12(-0.25%)
Mar 20, 2012 1247 1254 1240 1249 0 -1.40(-0.11%)
Mar 19, 2012 1256 1263 1248 1251 0 -6.77(-0.54%)
Mar 16, 2012 1227 1264 1249 1257 0 -0.57(-0.05%)
Mar 15, 2012 1230 1266 1249 1258 0 -2.37(-0.19%)
Mar 14, 2012 1248 1281 1256 1260 0 -17.77(-1.39%)
Mar 13, 2012 1245 1281 1266 1278 0 +5.50(+0.43%)
Mar 12, 2012 1263 1277 1259 1273 0 +8.93(+0.71%)
Mar 09, 2012 1259 1268 1252 1264 0 +4.25(+0.34%)
Mar 08, 2012 1259 1265 1252 1259 0 +4.26(+0.34%)
Mar 07, 2012 1253 1258 1243 1255 0 +0.83(+0.07%)
Mar 06, 2012 1254 1261 1245 1254 0 -7.05(-0.56%)
Mar 05, 2012 1255 1266 1248 1261 0 +2.04(+0.16%)
Mar 02, 2012 1258 1266 1251 1259 0 +0.14(+0.01%)
Mar 01, 2012 1256 1268 1249 1259 0 +4.73(+0.38%)
Feb 29, 2012 1258 1264 1247 1254 0 -4.79(-0.38%)
Feb 28, 2012 1266 1271 1253 1259 0 -5.68(-0.45%)
Feb 27, 2012 1263 1272 1255 1265 0 -2.29(-0.18%)
Feb 24, 2012 1261 1274 1256 1267 0 +6.68(+0.53%)
Feb 23, 2012 1263 1270 1251 1260 0 -2.18(-0.17%)
Feb 22, 2012 1261 1269 1254 1263 0 +3.01(+0.24%)
Feb 21, 2012 1267 1271 1255 1260 0 -3.64(-0.29%)
Feb 17, 2012 1263 1263 1263 0 -2.36(-0.19%)
Feb 16, 2012 1253 1272 1250 1266 0 +15.31(+1.22%)
Feb 15, 2012 1257 1263 1244 1250 0 -7.61(-0.60%)
Feb 14, 2012 1254 1262 1246 1258 0 -0.39(-0.03%)
Feb 13, 2012 1266 1271 1254 1258 0 -1.72(-0.14%)
Feb 10, 2012 1254 1264 1247 1260 0 +2.68(+0.21%)
Feb 09, 2012 1259 1262 1249 1257 0 -0.16(-0.01%)
Feb 08, 2012 1258 1264 1249 1258 0 -0.95(-0.08%)
Feb 07, 2012 1247 1263 1242 1258 0 +8.17(+0.65%)
Feb 06, 2012 1252 1257 1245 1250 0 -4.40(-0.35%)
Feb 03, 2012 1259 1264 1245 1255 0 +2.49(+0.20%)
Feb 02, 2012 1257 1264 1247 1252 0 -3.75(-0.30%)
Feb 01, 2012 1256 1264 1249 1256 0 +4.52(+0.36%)
Jan 31, 2012 1249 1257 1240 1251 0 +6.78(+0.54%)
Jan 30, 2012 1246 1251 1235 1245 0 -5.65(-0.45%)
Jan 27, 2012 1262 1266 1245 1250 0 -14.60(-1.15%)
Jan 26, 2012 1263 1272 1254 1265 0 +2.94(+0.23%)
Jan 25, 2012 1238 1265 1228 1262 0 +19.39(+1.56%)
Jan 24, 2012 1244 1251 1236 1243 0 -8.55(-0.68%)
Jan 23, 2012 1252 1263 1244 1251 0 -0.15(-0.01%)
Jan 20, 2012 1248 1256 1240 1251 0 +3.88(+0.31%)
Jan 19, 2012 1259 1262 1242 1247 0 -11.54(-0.92%)
Jan 18, 2012 1257 1264 1247 1259 0 +2.18(+0.17%)
Jan 17, 2012 1263 1272 1251 1257 0 +0.63(+0.05%)
Jan 16, 2012 1249 1259 1243 1256 0 -0.02(-0.00%)
Jan 13, 2012 1249 1259 1243 1256 0 -1.30(-0.10%)
Jan 12, 2012 1262 1266 1252 1257 0 -1.96(-0.16%)
Jan 11, 2012 1261 1267 1254 1259 0 -5.09(-0.40%)
Jan 10, 2012 1271 1275 1261 1265 0 +2.46(+0.19%)
Jan 09, 2012 1260 1266 1253 1262 0 +4.96(+0.39%)
Jan 06, 2012 1266 1269 1253 1257 0 -8.40(-0.66%)
Jan 05, 2012 1263 1272 1253 1265 0 -1.30(-0.10%)
Jan 04, 2012 1269 1279 1261 1267 0 -21.32(-1.66%)
Dec 30, 2011 1295 1299 1286 1288 0 -7.68(-0.59%)
Dec 29, 2011 1289 1298 1286 1296 0 +9.61(+0.75%)
Dec 28, 2011 1295 1298 1283 1286 0 -9.98(-0.77%)
Dec 27, 2011 1285 1299 1283 1296 0 +9.56(+0.74%)
Dec 23, 2011 1287 1287 1287 0 +10.06(+0.79%)
Dec 21, 2011 1259 1279 1254 1277 0 +17.33(+1.38%)
Dec 20, 2011 1245 1263 1241 1259 0 +28.55(+2.32%)
Dec 19, 2011 1244 1250 1226 1231 0 -8.85(-0.71%)
Dec 16, 2011 1248 1254 1234 1240 0 -3.25(-0.26%)
Dec 15, 2011 1237 1249 1232 1243 0 +13.09(+1.06%)
Dec 14, 2011 1237 1243 1226 1230 0 -9.00(-0.73%)
Dec 13, 2011 1239 1254 1232 1239 0 +4.29(+0.35%)
Dec 12, 2011 1239 1245 1224 1234 0 -11.89(-0.95%)
Dec 09, 2011 1233 1250 1230 1246 0 +17.51(+1.43%)
Dec 08, 2011 1244 1247 1225 1229 0 -19.14(-1.53%)
Dec 07, 2011 1248 1255 1239 1248 0 -3.54(-0.28%)
Dec 06, 2011 1252 1260 1243 1251 0 +2.53(+0.20%)
Dec 05, 2011 1253 1261 1241 1249 0 +12.06(+0.98%)
Dec 02, 2011 1255 1257 1234 1237 0 -11.09(-0.89%)
Dec 01, 2011 1249 1258 1241 1248 0 -3.47(-0.28%)
Nov 30, 2011 1242 1254 1234 1251 0 +34.18(+2.81%)
Nov 29, 2011 1210 1224 1205 1217 0 +12.52(+1.04%)
Nov 28, 2011 1208 1215 1197 1205 0 +19.48(+1.64%)
Nov 25, 2011 1182 1194 1179 1185 0 +3.43(+0.29%)
Nov 24, 2011 1195 1197 1176 1182 0 -0.02(-0.00%)
Nov 23, 2011 1195 1197 1176 1182 0 -20.13(-1.67%)
Nov 22, 2011 1216 1219 1198 1202 0 -14.43(-1.19%)
Nov 21, 2011 1220 1225 1204 1216 0 -13.54(-1.10%)
Nov 18, 2011 1229 1238 1223 1230 0 +33.21(+2.78%)
Nov 17, 2011 1208 1214 1188 1197 0 -36.71(-2.98%)
Nov 16, 2011 1239 1250 1230 1233 0 -15.59(-1.25%)
Nov 15, 2011 1244 1255 1239 1249 0 +3.02(+0.24%)
Nov 14, 2011 1256 1260 1242 1246 0 -16.20(-1.28%)
Nov 11, 2011 1255 1267 1252 1262 0 +17.42(+1.40%)
Nov 10, 2011 1248 1254 1234 1245 0 +8.51(+0.69%)
Nov 09, 2011 1249 1255 1231 1236 0 -30.54(-2.41%)
Nov 08, 2011 1260 1269 1248 1267 0 +7.07(+0.56%)
Nov 07, 2011 1249 1262 1241 1260 0 +8.54(+0.68%)
Nov 04, 2011 1248 1257 1232 1251 0 -3.06(-0.24%)
Nov 03, 2011 1243 1261 1235 1254 0 +15.07(+1.22%)
Nov 02, 2011 1234 1251 1230 1239 0 +44.99(+3.77%)
Nov 01, 2011 1194 1212 1185 1194 0 -21.48(-1.77%)
Oct 31, 2011 1218 1232 1211 1216 0 -33.26(-2.66%)
Oct 28, 2011 1252 1259 1234 1249 0 -5.53(-0.44%)
Oct 27, 2011 1247 1264 1238 1254 0 +27.61(+2.25%)
Oct 26, 2011 1231 1238 1216 1227 0 +8.36(+0.69%)
Oct 25, 2011 1232 1237 1216 1218 0 -17.93(-1.45%)
Oct 24, 2011 1238 1247 1227 1236 0 -2.63(-0.21%)
Oct 21, 2011 1229 1242 1225 1239 0 +21.29(+1.75%)
Oct 20, 2011 1215 1225 1206 1218 0 +3.72(+0.31%)
Oct 19, 2011 1212 1232 1208 1214 0 +1.85(+0.15%)
Oct 18, 2011 1201 1219 1190 1212 0 +10.88(+0.91%)
Oct 17, 2011 1204 1214 1195 1201 0 -7.66(-0.63%)
Oct 14, 2011 1207 1214 1199 1209 0 +9.76(+0.81%)
Oct 13, 2011 1196 1207 1184 1199 0 -2.94(-0.24%)
Oct 12, 2011 1209 1216 1196 1202 0 -0.08(-0.01%)
Oct 11, 2011 1209 1213 1194 1202 0 -9.99(-0.82%)
Oct 10, 2011 1200 1214 1194 1212 0 +27.16(+2.29%)
Oct 07, 2011 1188 1199 1176 1185 0 +1.95(+0.16%)
Oct 06, 2011 1177 1186 1172 1183 0 +19.29(+1.66%)
Oct 05, 2011 1164 1172 1143 1164 0 +2.65(+0.23%)
Oct 04, 2011 1157 1167 1131 1161 0 -5.66(-0.49%)
Oct 03, 2011 1196 1204 1165 1167 0 -27.98(-2.34%)
Sep 30, 2011 1200 1212 1191 1195 0 -12.73(-1.05%)
Sep 29, 2011 1205 1213 1193 1208 0 +16.70(+1.40%)
Sep 28, 2011 1205 1216 1189 1191 0 -13.07(-1.09%)
Sep 27, 2011 1216 1222 1199 1204 0 +4.73(+0.39%)
Sep 26, 2011 1196 1203 1181 1199 0 +11.53(+0.97%)
Sep 23, 2011 1172 1195 1168 1188 0 +13.06(+1.11%)
Sep 22, 2011 1175 1185 1160 1175 0 -26.15(-2.18%)
Sep 21, 2011 1218 1229 1199 1201 0 -19.37(-1.59%)
Sep 20, 2011 1211 1237 1205 1220 0 +11.91(+0.99%)
Sep 19, 2011 1199 1213 1194 1208 0 -7.36(-0.61%)
Sep 16, 2011 1207 1222 1202 1216 0 +12.59(+1.05%)
Sep 15, 2011 1196 1207 1188 1203 0 +15.68(+1.32%)
Sep 14, 2011 1180 1197 1169 1187 0 +9.67(+0.82%)
Sep 13, 2011 1172 1182 1160 1178 0 +8.10(+0.69%)
Sep 12, 2011 1149 1172 1145 1170 0 +10.38(+0.90%)
Sep 09, 2011 1174 1175 1151 1159 0 -25.26(-2.13%)
Sep 08, 2011 1182 1199 1177 1184 0 -4.08(-0.34%)
Sep 07, 2011 1186 1193 1177 1188 0 +12.76(+1.09%)
Sep 06, 2011 1155 1177 1145 1176 0 -3.23(-0.27%)
Sep 02, 2011 1179 1179 1179 0 -18.52(-1.55%)
Sep 01, 2011 1207 1213 1195 1197 0 -8.31(-0.69%)
Aug 31, 2011 1201 1211 1196 1206 0 +10.27(+0.86%)
Aug 30, 2011 1192 1202 1186 1196 0 -0.14(-0.01%)
Aug 29, 2011 1185 1200 1180 1196 0 +23.21(+1.98%)
Aug 26, 2011 1167 1179 1145 1172 0 -0.32(-0.03%)
Aug 25, 2011 1192 1194 1164 1173 0 -17.28(-1.45%)
Aug 24, 2011 1168 1194 1163 1190 0 +20.67(+1.77%)
Aug 23, 2011 1154 1173 1141 1169 0 +18.85(+1.64%)
Aug 22, 2011 1170 1173 1144 1151 0 -1.12(-0.10%)
Aug 19, 2011 1154 1168 1145 1152 0 -11.23(-0.97%)
Aug 18, 2011 1161 1171 1146 1163 0 -19.85(-1.68%)
Aug 17, 2011 1180 1196 1174 1183 0 +9.52(+0.81%)
Aug 16, 2011 1168 1179 1159 1173 0 -4.02(-0.34%)
Aug 15, 2011 1146 1179 1143 1177 0 +40.06(+3.52%)
Aug 12, 2011 1153 1160 1130 1137 0 -7.99(-0.70%)
Aug 11, 2011 1102 1157 1098 1145 0 +47.78(+4.35%)
Aug 10, 2011 1104 1126 1088 1097 0 -23.89(-2.13%)
Aug 09, 2011 1130 1124 1056 1121 0 +36.01(+3.32%)
Aug 08, 2011 1130 1147 1079 1085 0 -68.68(-5.95%)
Aug 05, 2011 1158 1170 1129 1154 0 +5.11(+0.44%)
Aug 04, 2011 1178 1188 1148 1149 0 -40.47(-3.40%)
Aug 03, 2011 1190 1196 1173 1189 0 -2.29(-0.19%)
Aug 02, 2011 1206 1212 1190 1192 0 -18.65(-1.54%)
Aug 01, 2011 1218 1222 1201 1210 0 +3.83(+0.32%)
Jul 29, 2011 1208 1218 1197 1206 0 -8.27(-0.68%)
Jul 28, 2011 1224 1227 1211 1215 0 -10.01(-0.82%)
Jul 27, 2011 1229 1236 1220 1225 0 -7.33(-0.59%)
Jul 26, 2011 1237 1240 1227 1232 0 -5.09(-0.41%)
Jul 25, 2011 1227 1243 1225 1237 0 +3.51(+0.28%)
Jul 22, 2011 1237 1238 1230 1234 0 -6.06(-0.49%)
Jul 21, 2011 1228 1244 1226 1240 0 +18.55(+1.52%)
Jul 20, 2011 1218 1228 1212 1221 0 +5.50(+0.45%)
Jul 19, 2011 1210 1219 1201 1216 0 +8.49(+0.70%)
Jul 18, 2011 1216 1218 1202 1207 0 -13.03(-1.07%)
Jul 15, 2011 1220 1225 1211 1220 0 +2.64(+0.22%)
Jul 14, 2011 1225 1231 1215 1218 0 -7.13(-0.58%)
Jul 13, 2011 1231 1237 1221 1225 0 -1.22(-0.10%)
Jul 12, 2011 1217 1234 1216 1226 0 +5.54(+0.45%)
Jul 11, 2011 1225 1229 1214 1220 0 -16.03(-1.30%)
Jul 08, 2011 1233 1240 1228 1236 0 -4.06(-0.33%)
Jul 07, 2011 1244 1248 1232 1240 0 +2.59(+0.21%)
Jul 06, 2011 1235 1244 1228 1238 0 +1.54(+0.12%)
Jul 05, 2011 1242 1247 1230 1236 0 -7.14(-0.57%)
Jul 04, 2011 1231 1246 1227 1243 0 +0.02(+0.00%)
Jul 01, 2011 1231 1246 1227 1243 0 +13.58(+1.10%)
Jun 30, 2011 1230 1233 1221 1230 0 +3.38(+0.28%)
Jun 29, 2011 1223 1231 1217 1226 0 +6.83(+0.56%)
Jun 28, 2011 1214 1224 1209 1220 0 +8.05(+0.66%)
Jun 27, 2011 1205 1215 1202 1212 0 +12.26(+1.02%)
Jun 24, 2011 1203 1213 1196 1199 0 -0.15(-0.01%)
Jun 23, 2011 1200 1205 1188 1199 0 -10.86(-0.90%)
Jun 22, 2011 1215 1220 1208 1210 0 -9.34(-0.77%)
Jun 21, 2011 1223 1229 1213 1220 0 +3.10(+0.25%)
Jun 20, 2011 1215 1218 1212 1217 0 +5.70(+0.47%)
Jun 17, 2011 1210 1219 1204 1211 0 +5.74(+0.48%)
Jun 16, 2011 1198 1212 1194 1205 0 +8.27(+0.69%)
Jun 15, 2011 1204 1214 1192 1197 0 -13.88(-1.15%)
Jun 14, 2011 1215 1219 1203 1211 0 +4.81(+0.40%)
Jun 13, 2011 1203 1211 1196 1206 0 +5.93(+0.49%)
Jun 10, 2011 1206 1210 1197 1200 0 -8.75(-0.72%)
Jun 09, 2011 1209 1216 1201 1209 0 +1.35(+0.11%)
Jun 08, 2011 1205 1214 1199 1207 0 +1.52(+0.13%)
Jun 07, 2011 1208 1218 1202 1206 0 +1.60(+0.13%)
Jun 06, 2011 1212 1216 1200 1204 0 -8.68(-0.72%)
Jun 03, 2011 1210 1222 1203 1213 0 -16.36(-1.33%)
May 24, 2011 1234 1238 1225 1229 0 -1.13(-0.09%)
May 23, 2011 1235 1244 1226 1230 0 -15.95(-1.28%)
May 20, 2011 1246 1255 1238 1246 0 -0.26(-0.02%)
May 19, 2011 1247 1254 1239 1247 0 +2.04(+0.16%)
May 18, 2011 1247 1252 1233 1245 0 -3.39(-0.27%)
May 17, 2011 1236 1252 1232 1248 0 +10.08(+0.81%)
May 16, 2011 1238 1251 1233 1238 0 +0.89(+0.07%)
May 13, 2011 1244 1248 1228 1237 0 -6.34(-0.51%)
May 12, 2011 1229 1247 1225 1243 0 +11.45(+0.93%)
May 11, 2011 1234 1239 1224 1232 0 -7.84(-0.63%)
May 10, 2011 1229 1246 1225 1240 0 +14.20(+1.16%)
May 09, 2011 1222 1230 1214 1226 0 +3.59(+0.29%)
May 06, 2011 1225 1234 1215 1222 0 +6.79(+0.56%)
May 05, 2011 1221 1227 1208 1215 0 -9.38(-0.77%)
May 04, 2011 1225 1233 1213 1225 0 -2.34(-0.19%)
May 03, 2011 1224 1238 1217 1227 0 +4.59(+0.38%)
May 02, 2011 1222 1224 1220 1222 0 -0.41(-0.03%)
Apr 29, 2011 1218 1227 1212 1223 0 +3.06(+0.25%)
Apr 28, 2011 1212 1223 1205 1220 0 +5.07(+0.42%)
Apr 27, 2011 1210 1220 1202 1215 0 +6.57(+0.54%)
Apr 26, 2011 1203 1212 1198 1208 0 +9.63(+0.80%)
Apr 25, 2011 1199 1203 1193 1198 0 -2.64(-0.22%)
Apr 21, 2011 1201 1205 1194 1201 0 +3.10(+0.26%)
Apr 20, 2011 1196 1205 1190 1198 0 +12.68(+1.07%)
Apr 19, 2011 1184 1191 1178 1185 0 +1.88(+0.16%)
Apr 18, 2011 1185 1192 1174 1183 0 -10.52(-0.88%)
Apr 15, 2011 1186 1200 1182 1194 0 +10.45(+0.88%)
Apr 14, 2011 1172 1187 1168 1183 0 +6.68(+0.57%)
Apr 13, 2011 1178 1188 1171 1177 0 +5.18(+0.44%)
Apr 12, 2011 1177 1186 1166 1172 0 -7.96(-0.67%)
Apr 11, 2011 1195 1198 1174 1180 0 -16.87(-1.41%)
Apr 08, 2011 1202 1206 1190 1196 0 -1.29(-0.11%)
Apr 07, 2011 1198 1203 1189 1198 0 -2.33(-0.19%)
Apr 06, 2011 1195 1206 1191 1200 0 +7.26(+0.61%)
Apr 05, 2011 1192 1200 1188 1193 0 -6.23(-0.52%)
Apr 04, 2011 1201 1204 1192 1199 0 +1.15(+0.10%)
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.