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 29, 2018 1482 1482 1482 1482 0 +2.75(+0.19%)
Mar 28, 2018 1478 1493 1467 1480 0 -2.80(-0.19%)
Mar 27, 2018 1465 1500 1456 1482 0 +19.63(+1.34%)
Mar 26, 2018 1450 1467 1443 1463 0 +18.73(+1.30%)
Mar 23, 2018 1466 1479 1441 1444 0 -19.42(-1.33%)
Mar 22, 2018 1459 1489 1456 1464 0 +3.13(+0.21%)
Mar 21, 2018 1465 1480 1454 1460 0 -3.48(-0.24%)
Mar 20, 2018 1470 1480 1457 1464 0 -6.58(-0.45%)
Mar 19, 2018 1479 1488 1460 1470 0 -12.07(-0.81%)
Mar 16, 2018 1472 1488 1465 1483 0 +10.10(+0.69%)
Mar 15, 2018 1478 1495 1462 1472 0 -5.84(-0.40%)
Mar 14, 2018 1471 1488 1464 1478 0 +8.89(+0.61%)
Mar 13, 2018 1469 1477 1460 1469 0 +1.20(+0.08%)
Mar 12, 2018 1461 1475 1456 1468 0 +8.13(+0.56%)
Mar 09, 2018 1455 1464 1445 1460 0 +6.89(+0.47%)
Mar 08, 2018 1449 1462 1441 1453 0 +3.91(+0.27%)
Mar 07, 2018 1449 1453 1441 1449 0 -11.72(-0.80%)
Mar 06, 2018 1480 1484 1454 1461 0 -19.64(-1.33%)
Mar 05, 2018 1455 1487 1448 1481 0 +24.19(+1.66%)
Mar 02, 2018 1457 1475 1438 1456 0 -1.98(-0.14%)
Mar 01, 2018 1460 1483 1445 1458 0 -1.38(-0.09%)
Feb 28, 2018 1476 1483 1457 1460 0 -11.92(-0.81%)
Feb 27, 2018 1496 1508 1468 1472 0 -22.09(-1.48%)
Feb 26, 2018 1504 1509 1486 1494 0 -6.65(-0.44%)
Feb 23, 2018 1466 1504 1460 1500 0 +41.07(+2.81%)
Feb 22, 2018 1461 1466 1455 1459 0 +3.69(+0.25%)
Feb 21, 2018 1476 1492 1453 1456 0 -18.15(-1.23%)
Feb 20, 2018 1485 1494 1463 1474 0 -15.49(-1.04%)
Feb 16, 2018 1489 1489 1489 1489 0 +6.12(+0.41%)
Feb 15, 2018 1465 1485 1453 1483 0 +29.16(+2.01%)
Feb 14, 2018 1459 1470 1445 1454 0 -14.80(-1.01%)
Feb 13, 2018 1463 1476 1451 1469 0 +5.09(+0.35%)
Feb 12, 2018 1454 1472 1439 1464 0 +11.89(+0.82%)
Feb 09, 2018 1430 1465 1419 1452 0 +26.59(+1.87%)
Feb 08, 2018 1437 1456 1420 1425 0 -14.86(-1.03%)
Feb 07, 2018 1444 1464 1433 1440 0 -6.63(-0.46%)
Feb 06, 2018 1445 1460 1413 1447 0 -21.62(-1.47%)
Feb 05, 2018 1485 1494 1459 1468 0 -17.97(-1.21%)
Feb 02, 2018 1491 1504 1480 1486 0 -12.96(-0.86%)
Feb 01, 2018 1517 1524 1491 1499 0 -18.89(-1.24%)
Jan 31, 2018 1507 1522 1494 1518 0 +14.85(+0.99%)
Jan 30, 2018 1496 1513 1490 1503 0 +5.05(+0.34%)
Jan 29, 2018 1509 1516 1492 1498 0 -14.56(-0.96%)
Jan 26, 2018 1524 1530 1499 1513 0 -8.80(-0.58%)
Jan 25, 2018 1501 1527 1498 1522 0 +21.62(+1.44%)
Jan 24, 2018 1504 1513 1491 1500 0 -1.97(-0.13%)
Jan 23, 2018 1492 1514 1485 1502 0 +9.54(+0.64%)
Jan 22, 2018 1501 1513 1486 1492 0 +5.44(+0.37%)
Jan 19, 2018 1490 1500 1477 1487 0 +0.24(+0.02%)
Jan 18, 2018 1497 1503 1476 1487 0 -6.26(-0.42%)
Jan 17, 2018 1489 1501 1481 1493 0 +9.43(+0.64%)
Jan 16, 2018 1492 1500 1474 1484 0 -3.26(-0.22%)
Jan 15, 2018 1487 1487 1487 1487 0 -0.05(-0.00%)
Jan 12, 2018 1494 1504 1479 1487 0 -11.08(-0.74%)
Jan 11, 2018 1504 1515 1489 1498 0 -5.40(-0.36%)
Jan 10, 2018 1516 1520 1497 1503 0 -19.06(-1.25%)
Jan 09, 2018 1538 1542 1518 1522 0 -17.88(-1.16%)
Jan 08, 2018 1528 1545 1522 1540 0 +14.41(+0.94%)
Jan 05, 2018 1531 1540 1516 1526 0 +0.46(+0.03%)
Jan 04, 2018 1534 1546 1522 1525 0 -9.35(-0.61%)
Jan 03, 2018 1539 1554 1527 1535 0 -17.05(-1.10%)
Jan 02, 2018 1565 1571 1544 1552 0 -10.35(-0.66%)
Dec 29, 2017 1562 1562 1562 1562 0 -1.05(-0.07%)
Dec 28, 2017 1557 1566 1550 1563 0 +9.16(+0.59%)
Dec 27, 2017 1553 1561 1547 1554 0 +2.78(+0.18%)
Dec 26, 2017 1563 1571 1549 1551 0 -11.40(-0.73%)
Dec 22, 2017 1565 1576 1554 1563 0 +0.88(+0.06%)
Dec 21, 2017 1567 1581 1552 1562 0 -11.13(-0.71%)
Dec 20, 2017 1587 1593 1568 1573 0 -13.73(-0.87%)
Dec 19, 2017 1615 1619 1584 1587 0 -28.73(-1.78%)
Dec 18, 2017 1635 1643 1610 1615 0 -16.72(-1.02%)
Dec 15, 2017 1629 1644 1619 1632 0 +5.96(+0.37%)
Dec 14, 2017 1630 1637 1613 1626 0 -7.72(-0.47%)
Dec 13, 2017 1636 1648 1624 1634 0 +4.26(+0.26%)
Dec 12, 2017 1630 1658 1624 1630 0 -26.56(-1.60%)
Dec 11, 2017 1644 1660 1636 1656 0 +10.63(+0.65%)
Dec 08, 2017 1642 1654 1633 1646 0 +1.26(+0.08%)
Dec 07, 2017 1634 1648 1621 1644 0 +6.52(+0.40%)
Dec 06, 2017 1631 1645 1623 1638 0 +7.60(+0.47%)
Dec 05, 2017 1660 1664 1618 1630 0 -29.18(-1.76%)
Dec 04, 2017 1673 1678 1655 1659 0 -9.65(-0.58%)
Dec 01, 2017 1684 1688 1662 1669 0 -8.09(-0.48%)
Nov 30, 2017 1672 1686 1664 1677 0 +2.49(+0.15%)
Nov 29, 2017 1671 1686 1663 1675 0 -1.89(-0.11%)
Nov 28, 2017 1675 1684 1666 1677 0 +5.26(+0.31%)
Nov 27, 2017 1666 1677 1659 1671 0 +6.70(+0.40%)
Nov 24, 2017 1666 1675 1661 1665 0 +1.87(+0.11%)
Nov 23, 2017 1662 1669 1654 1663 0 -0.01(-0.00%)
Nov 22, 2017 1662 1669 1654 1663 0 +3.05(+0.18%)
Nov 21, 2017 1660 1668 1654 1660 0 +1.41(+0.09%)
Nov 20, 2017 1663 1669 1652 1658 0 -4.15(-0.25%)
Nov 17, 2017 1665 1677 1655 1662 0 -9.95(-0.59%)
Nov 16, 2017 1673 1680 1663 1672 0 -0.71(-0.04%)
Nov 15, 2017 1689 1699 1667 1673 0 -12.57(-0.75%)
Nov 14, 2017 1662 1690 1656 1686 0 +19.77(+1.19%)
Nov 13, 2017 1648 1670 1644 1666 0 +20.90(+1.27%)
Nov 10, 2017 1648 1655 1637 1645 0 -13.59(-0.82%)
Nov 09, 2017 1652 1665 1644 1659 0 -0.72(-0.04%)
Nov 08, 2017 1654 1668 1643 1659 0 +1.25(+0.08%)
Nov 07, 2017 1645 1665 1636 1658 0 +16.37(+1.00%)
Nov 06, 2017 1648 1656 1634 1642 0 -4.33(-0.26%)
Nov 03, 2017 1643 1664 1634 1646 0 -2.31(-0.14%)
Nov 02, 2017 1643 1661 1630 1648 0 +9.85(+0.60%)
Nov 01, 2017 1652 1656 1630 1638 0 -13.63(-0.83%)
Oct 31, 2017 1650 1662 1642 1652 0 +0.63(+0.04%)
Oct 30, 2017 1653 1662 1640 1651 0 -2.10(-0.13%)
Oct 27, 2017 1643 1660 1637 1654 0 +9.17(+0.56%)
Oct 26, 2017 1653 1665 1639 1644 0 -0.68(-0.04%)
Oct 25, 2017 1650 1654 1623 1645 0 -7.67(-0.46%)
Oct 24, 2017 1651 1658 1640 1653 0 +0.50(+0.03%)
Oct 23, 2017 1652 1659 1643 1652 0 +3.21(+0.19%)
Oct 20, 2017 1645 1655 1637 1649 0 +2.79(+0.17%)
Oct 19, 2017 1631 1649 1626 1646 0 +16.55(+1.02%)
Oct 18, 2017 1626 1634 1619 1630 0 +1.31(+0.08%)
Oct 17, 2017 1626 1634 1615 1628 0 +1.82(+0.11%)
Oct 16, 2017 1626 1636 1616 1627 0 -0.03(-0.00%)
Oct 13, 2017 1636 1645 1620 1627 0 -4.60(-0.28%)
Oct 12, 2017 1618 1635 1613 1631 0 +13.21(+0.82%)
Oct 11, 2017 1610 1628 1607 1618 0 +5.68(+0.35%)
Oct 10, 2017 1599 1616 1594 1612 0 +17.15(+1.08%)
Oct 09, 2017 1596 1602 1590 1595 0 +1.52(+0.10%)
Oct 06, 2017 1588 1598 1580 1594 0 -2.52(-0.16%)
Oct 05, 2017 1599 1605 1587 1596 0 -1.65(-0.10%)
Oct 04, 2017 1582 1600 1576 1598 0 +16.28(+1.03%)
Oct 03, 2017 1584 1590 1568 1582 0 -3.20(-0.20%)
Oct 02, 2017 1585 1595 1576 1585 0 +3.27(+0.21%)
Sep 29, 2017 1581 1590 1571 1581 0 -0.09(-0.01%)
Sep 28, 2017 1571 1586 1564 1582 0 +5.40(+0.34%)
Sep 27, 2017 1587 1594 1565 1576 0 -19.67(-1.23%)
Sep 26, 2017 1596 1604 1588 1596 0 -0.24(-0.02%)
Sep 25, 2017 1587 1602 1581 1596 0 +9.73(+0.61%)
Sep 22, 2017 1601 1604 1583 1586 0 -12.59(-0.79%)
Sep 21, 2017 1605 1613 1596 1599 0 -5.46(-0.34%)
Sep 20, 2017 1619 1623 1597 1604 0 -10.40(-0.64%)
Sep 19, 2017 1619 1624 1607 1615 0 -2.89(-0.18%)
Sep 18, 2017 1631 1637 1604 1618 0 -12.01(-0.74%)
Sep 15, 2017 1628 1636 1619 1630 0 +2.91(+0.18%)
Sep 14, 2017 1612 1630 1604 1627 0 +13.46(+0.83%)
Sep 13, 2017 1620 1626 1608 1613 0 -7.35(-0.45%)
Sep 12, 2017 1646 1652 1613 1621 0 -28.57(-1.73%)
Sep 11, 2017 1635 1653 1630 1649 0 +14.06(+0.86%)
Sep 08, 2017 1623 1639 1616 1635 0 +12.30(+0.76%)
Sep 07, 2017 1615 1629 1609 1623 0 +8.97(+0.56%)
Sep 06, 2017 1622 1627 1609 1614 0 -6.21(-0.38%)
Sep 05, 2017 1616 1625 1605 1620 0 +9.58(+0.59%)
Sep 01, 2017 1616 1620 1603 1611 0 -2.59(-0.16%)
Aug 31, 2017 1616 1621 1609 1613 0 -1.04(-0.06%)
Aug 30, 2017 1618 1623 1610 1614 0 -7.74(-0.48%)
Aug 29, 2017 1627 1633 1618 1622 0 -4.25(-0.26%)
Aug 28, 2017 1628 1632 1617 1626 0 +1.31(+0.08%)
Aug 25, 2017 1625 1634 1617 1625 0 +3.84(+0.24%)
Aug 24, 2017 1620 1627 1613 1621 0 +1.82(+0.11%)
Aug 23, 2017 1614 1625 1606 1619 0 +2.32(+0.14%)
Aug 22, 2017 1610 1622 1602 1617 0 +16.62(+1.04%)
Aug 21, 2017 1596 1605 1590 1600 0 +5.25(+0.33%)
Aug 18, 2017 1587 1602 1579 1595 0 +11.56(+0.73%)
Aug 17, 2017 1593 1599 1580 1583 0 -13.83(-0.87%)
Aug 16, 2017 1592 1601 1587 1597 0 +6.32(+0.40%)
Aug 15, 2017 1581 1596 1576 1591 0 +4.88(+0.31%)
Aug 14, 2017 1576 1590 1572 1586 0 +12.29(+0.78%)
Aug 11, 2017 1583 1588 1565 1574 0 -9.17(-0.58%)
Aug 10, 2017 1579 1591 1570 1583 0 +2.15(+0.14%)
Aug 09, 2017 1593 1595 1577 1581 0 -9.83(-0.62%)
Aug 08, 2017 1581 1595 1576 1591 0 +4.69(+0.30%)
Aug 07, 2017 1581 1590 1575 1586 0 +3.50(+0.22%)
Aug 04, 2017 1581 1589 1570 1582 0 -4.15(-0.26%)
Aug 03, 2017 1576 1592 1569 1587 0 +4.56(+0.29%)
Aug 02, 2017 1569 1588 1557 1582 0 +8.99(+0.57%)
Aug 01, 2017 1569 1581 1563 1573 0 +6.58(+0.42%)
Jul 31, 2017 1562 1572 1553 1566 0 +4.31(+0.28%)
Jul 28, 2017 1562 1573 1550 1562 0 -2.52(-0.16%)
Jul 27, 2017 1555 1569 1548 1565 0 +7.49(+0.48%)
Jul 26, 2017 1548 1561 1541 1557 0 +8.43(+0.54%)
Jul 25, 2017 1556 1561 1544 1549 0 -6.54(-0.42%)
Jul 24, 2017 1569 1572 1551 1555 0 -14.42(-0.92%)
Jul 21, 2017 1555 1572 1550 1570 0 +14.68(+0.94%)
Jul 20, 2017 1552 1559 1544 1555 0 +6.90(+0.45%)
Jul 19, 2017 1546 1552 1539 1548 0 +7.02(+0.46%)
Jul 18, 2017 1539 1546 1532 1541 0 +4.50(+0.29%)
Jul 17, 2017 1534 1542 1526 1537 0 +2.38(+0.16%)
Jul 14, 2017 1537 1547 1529 1534 0 +5.47(+0.36%)
Jul 13, 2017 1535 1544 1523 1529 0 -5.88(-0.38%)
Jul 12, 2017 1534 1544 1526 1535 0 +17.98(+1.19%)
Jul 11, 2017 1519 1524 1508 1517 0 -0.06(-0.00%)
Jul 10, 2017 1526 1531 1514 1517 0 -4.67(-0.31%)
Jul 07, 2017 1520 1529 1515 1521 0 +2.44(+0.16%)
Jul 06, 2017 1519 1526 1511 1519 0 -0.43(-0.03%)
Jul 05, 2017 1525 1529 1511 1519 0 -2.44(-0.16%)
Jul 04, 2017 1536 1540 1520 1522 0 +0.02(+0.00%)
Jul 03, 2017 1536 1540 1520 1522 0 -8.59(-0.56%)
Jun 30, 2017 1535 1545 1528 1530 0 -2.69(-0.18%)
Jun 29, 2017 1537 1544 1523 1533 0 -12.93(-0.84%)
Jun 28, 2017 1562 1568 1543 1546 0 -11.37(-0.73%)
Jun 27, 2017 1572 1577 1554 1557 0 -20.02(-1.27%)
Jun 26, 2017 1568 1587 1563 1577 0 +12.09(+0.77%)
Jun 23, 2017 1574 1581 1561 1565 0 -9.81(-0.62%)
Jun 22, 2017 1581 1591 1571 1575 0 -7.79(-0.49%)
Jun 21, 2017 1594 1598 1574 1583 0 -11.34(-0.71%)
Jun 20, 2017 1594 1601 1587 1594 0 -0.38(-0.02%)
Jun 19, 2017 1601 1604 1588 1595 0 -4.99(-0.31%)
Jun 16, 2017 1596 1608 1589 1600 0 +5.22(+0.33%)
Jun 15, 2017 1582 1597 1577 1594 0 +8.69(+0.55%)
Jun 14, 2017 1589 1598 1579 1586 0 +6.77(+0.43%)
Jun 13, 2017 1574 1582 1566 1579 0 +3.01(+0.19%)
Jun 12, 2017 1580 1590 1565 1576 0 -3.04(-0.19%)
Jun 09, 2017 1575 1586 1565 1579 0 -0.18(-0.01%)
Jun 08, 2017 1579 1591 1567 1579 0 -13.60(-0.85%)
Jun 07, 2017 1590 1599 1584 1593 0 +3.23(+0.20%)
Jun 06, 2017 1596 1601 1585 1590 0 -2.07(-0.13%)
Jun 05, 2017 1599 1603 1588 1592 0 -9.79(-0.61%)
Jun 02, 2017 1604 1610 1593 1601 0 +3.37(+0.21%)
Jun 01, 2017 1586 1601 1578 1598 0 +11.36(+0.72%)
May 31, 2017 1582 1595 1576 1587 0 +4.06(+0.26%)
May 30, 2017 1578 1588 1573 1583 0 +3.47(+0.22%)
May 29, 2017 1578 1585 1573 1579 0 -0.02(-0.00%)
May 26, 2017 1578 1585 1573 1579 0 +1.57(+0.10%)
May 25, 2017 1569 1584 1562 1578 0 +9.04(+0.58%)
May 24, 2017 1557 1572 1554 1569 0 +14.33(+0.92%)
May 23, 2017 1553 1568 1548 1554 0 +4.88(+0.31%)
May 22, 2017 1535 1555 1529 1549 0 +10.40(+0.68%)
May 19, 2017 1533 1542 1521 1539 0 +9.70(+0.63%)
May 18, 2017 1530 1547 1513 1529 0 -6.10(-0.40%)
May 17, 2017 1531 1546 1526 1535 0 +2.54(+0.17%)
May 16, 2017 1547 1552 1530 1533 0 -15.06(-0.97%)
May 15, 2017 1544 1555 1539 1548 0 +3.92(+0.25%)
May 12, 2017 1541 1551 1535 1544 0 +6.13(+0.40%)
May 11, 2017 1532 1542 1522 1538 0 +2.39(+0.16%)
May 10, 2017 1530 1542 1521 1535 0 +6.99(+0.46%)
May 09, 2017 1536 1543 1523 1528 0 -9.99(-0.65%)
May 08, 2017 1540 1545 1527 1538 0 -2.65(-0.17%)
May 05, 2017 1537 1549 1530 1541 0 +8.71(+0.57%)
May 04, 2017 1523 1538 1515 1532 0 +3.80(+0.25%)
May 03, 2017 1533 1540 1523 1529 0 -7.40(-0.48%)
May 02, 2017 1539 1549 1528 1536 0 +0.77(+0.05%)
May 01, 2017 1547 1549 1530 1535 0 -9.67(-0.63%)
Apr 28, 2017 1549 1557 1536 1545 0 -4.30(-0.28%)
Apr 27, 2017 1546 1560 1541 1549 0 +1.90(+0.12%)
Apr 26, 2017 1549 1560 1543 1547 0 -5.29(-0.34%)
Apr 25, 2017 1546 1557 1540 1553 0 +0.11(+0.01%)
Apr 24, 2017 1548 1556 1536 1552 0 +7.97(+0.52%)
Apr 21, 2017 1538 1553 1536 1544 0 +5.06(+0.33%)
Apr 20, 2017 1544 1545 1526 1539 0 -3.54(-0.23%)
Apr 19, 2017 1555 1558 1537 1543 0 -12.53(-0.81%)
Apr 18, 2017 1552 1561 1548 1555 0 +2.98(+0.19%)
Apr 17, 2017 1546 1555 1543 1552 0 +10.02(+0.65%)
Apr 13, 2017 1551 1554 1536 1542 0 -8.86(-0.57%)
Apr 12, 2017 1538 1554 1532 1551 0 +10.27(+0.67%)
Apr 11, 2017 1539 1547 1529 1541 0 -0.41(-0.03%)
Apr 10, 2017 1539 1546 1529 1541 0 +2.81(+0.18%)
Apr 07, 2017 1552 1556 1537 1539 0 -9.83(-0.63%)
Apr 06, 2017 1549 1555 1539 1548 0 -4.17(-0.27%)
Apr 05, 2017 1546 1558 1538 1553 0 +5.89(+0.38%)
Apr 04, 2017 1542 1553 1535 1547 0 +4.28(+0.28%)
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.