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, 2011 1187 1194 1179 1186 0 -1.47(-0.12%)
Mar 30, 2011 1185 1189 1184 1188 0 +15.08(+1.29%)
Mar 29, 2011 1164 1176 1159 1173 0 +9.99(+0.86%)
Mar 28, 2011 1169 1175 1161 1163 0 -4.80(-0.41%)
Mar 25, 2011 1169 1175 1163 1168 0 +0.76(+0.07%)
Mar 24, 2011 1166 1172 1158 1167 0 +5.51(+0.47%)
Mar 23, 2011 1158 1165 1151 1161 0 -12.36(-1.05%)
Mar 22, 2011 1174 1181 1166 1174 0 +2.28(+0.19%)
Mar 21, 2011 1171 1175 1168 1171 0 +13.12(+1.13%)
Mar 18, 2011 1165 1172 1152 1158 0 +3.60(+0.31%)
Mar 17, 2011 1166 1169 1142 1155 0 +0.30(+0.03%)
Mar 16, 2011 1172 1177 1147 1154 0 -18.29(-1.56%)
Mar 15, 2011 1172 1188 1168 1173 0 -19.31(-1.62%)
Mar 14, 2011 1193 1201 1178 1192 0 -12.02(-1.00%)
Mar 11, 2011 1199 1211 1192 1204 0 +4.87(+0.41%)
Mar 10, 2011 1206 1212 1194 1199 0 -15.78(-1.30%)
Mar 09, 2011 1204 1218 1198 1215 0 +9.33(+0.77%)
Mar 08, 2011 1195 1210 1192 1206 0 +10.93(+0.91%)
Mar 07, 2011 1194 1205 1188 1195 0 +2.53(+0.21%)
Mar 04, 2011 1196 1200 1181 1192 0 -5.39(-0.45%)
Mar 03, 2011 1192 1202 1187 1197 0 +12.79(+1.08%)
Mar 02, 2011 1161 1190 1174 1185 0 +4.87(+0.41%)
Mar 01, 2011 1172 1198 1175 1180 0 -8.22(-0.69%)
Feb 28, 2011 1159 1194 1174 1188 0 +13.38(+1.14%)
Feb 25, 2011 1171 1180 1164 1175 0 +5.92(+0.51%)
Feb 24, 2011 1174 1180 1164 1169 0 -4.74(-0.40%)
Feb 23, 2011 1177 1185 1168 1173 0 -4.25(-0.36%)
Feb 22, 2011 1176 1186 1170 1178 0 -6.78(-0.57%)
Feb 18, 2011 1184 1184 1184 0 +0.78(+0.07%)
Feb 17, 2011 1178 1189 1173 1184 0 +7.98(+0.68%)
Feb 16, 2011 1179 1184 1168 1176 0 -2.46(-0.21%)
Feb 15, 2011 1171 1182 1167 1178 0 +4.64(+0.40%)
Feb 14, 2011 1181 1184 1167 1174 0 -7.91(-0.67%)
Feb 11, 2011 1176 1187 1172 1181 0 +2.18(+0.18%)
Feb 10, 2011 1176 1184 1171 1179 0 -0.06(-0.01%)
Feb 09, 2011 1178 1184 1171 1179 0 -3.66(-0.31%)
Feb 08, 2011 1183 1187 1176 1183 0 -0.78(-0.07%)
Feb 07, 2011 1179 1188 1175 1184 0 +4.91(+0.42%)
Feb 04, 2011 1186 1189 1169 1179 0 -44.63(-3.65%)
Feb 03, 2011 1216 1228 1209 1223 0 +4.91(+0.40%)
Feb 02, 2011 1219 1227 1210 1219 0 +29.30(+2.46%)
Feb 01, 2011 1181 1192 1174 1189 0 +13.98(+1.19%)
Jan 31, 2011 1177 1185 1169 1175 0 +1.30(+0.11%)
Jan 28, 2011 1191 1196 1171 1174 0 -18.04(-1.51%)
Jan 27, 2011 1186 1198 1180 1192 0 +5.37(+0.45%)
Jan 26, 2011 1192 1196 1181 1187 0 -3.45(-0.29%)
Jan 25, 2011 1191 1196 1182 1190 0 -3.46(-0.29%)
Jan 24, 2011 1188 1199 1185 1194 0 +7.07(+0.60%)
Jan 21, 2011 1193 1195 1181 1186 0 -3.13(-0.26%)
Jan 20, 2011 1184 1197 1180 1190 0 +4.92(+0.42%)
Jan 19, 2011 1190 1195 1180 1185 0 -5.06(-0.43%)
Jan 18, 2011 1186 1195 1181 1190 0 +3.52(+0.30%)
Jan 17, 2011 1180 1192 1175 1186 0 -0.02(-0.00%)
Jan 14, 2011 1180 1192 1175 1186 0 +5.14(+0.44%)
Jan 13, 2011 1181 1188 1172 1181 0 +0.45(+0.04%)
Jan 12, 2011 1181 1188 1174 1181 0 +5.00(+0.43%)
Jan 11, 2011 1176 1182 1168 1176 0 +3.00(+0.26%)
Jan 10, 2011 1176 1180 1162 1173 0 -6.63(-0.56%)
Jan 07, 2011 1176 1184 1165 1179 0 +5.76(+0.49%)
Jan 06, 2011 1173 1179 1162 1174 0 -1.39(-0.12%)
Jan 05, 2011 1176 1183 1168 1175 0 -5.54(-0.47%)
Jan 04, 2011 1176 1185 1165 1180 0 +6.66(+0.57%)
Jan 03, 2011 1172 1179 1165 1174 0 +9.40(+0.81%)
Dec 31, 2010 1165 1172 1161 1164 0 -1.29(-0.11%)
Dec 30, 2010 1166 1172 1161 1166 0 -1.24(-0.11%)
Dec 29, 2010 1167 1172 1161 1167 0 +1.60(+0.14%)
Dec 28, 2010 1164 1168 1158 1165 0 +1.76(+0.15%)
Dec 27, 2010 1161 1169 1157 1164 0 -0.35(-0.03%)
Dec 24, 2010 1163 1169 1158 1164 0 +0.00(+0.00%)
Dec 23, 2010 1163 1169 1158 1164 0 +0.14(+0.01%)
Dec 22, 2010 1159 1169 1155 1164 0 +3.70(+0.32%)
Dec 21, 2010 1161 1167 1154 1160 0 +1.84(+0.16%)
Dec 20, 2010 1157 1171 1150 1158 0 +5.31(+0.46%)
Dec 17, 2010 1147 1155 1140 1153 0 +4.44(+0.39%)
Dec 16, 2010 1141 1151 1135 1149 0 +9.84(+0.86%)
Dec 15, 2010 1148 1152 1137 1139 0 -10.67(-0.93%)
Dec 14, 2010 1148 1156 1143 1149 0 +5.97(+0.52%)
Dec 10, 2010 1141 1148 1136 1143 0 +3.83(+0.34%)
Dec 09, 2010 1141 1147 1130 1140 0 +1.37(+0.12%)
Dec 08, 2010 1145 1150 1132 1138 0 -6.73(-0.59%)
Dec 07, 2010 1159 1164 1142 1145 0 -8.30(-0.72%)
Dec 06, 2010 1154 1160 1148 1153 0 +0.01(+0.00%)
Dec 03, 2010 1145 1157 1139 1153 0 +5.58(+0.49%)
Dec 02, 2010 1144 1152 1137 1148 0 +3.78(+0.33%)
Dec 01, 2010 1141 1150 1134 1144 0 +13.65(+1.21%)
Nov 30, 2010 1124 1136 1120 1130 0 -0.30(-0.03%)
Nov 29, 2010 1129 1134 1119 1130 0 -4.20(-0.37%)
Nov 26, 2010 1134 1144 1129 1135 0 -5.49(-0.48%)
Nov 25, 2010 1139 1140 1140 1140 0 -0.01(-0.00%)
Nov 24, 2010 1139 1144 1132 1140 0 +5.70(+0.50%)
Nov 23, 2010 1139 1142 1126 1134 0 -12.44(-1.08%)
Nov 22, 2010 1142 1151 1133 1147 0 +1.95(+0.17%)
Nov 19, 2010 1146 1152 1134 1145 0 -2.58(-0.22%)
Nov 18, 2010 1148 1152 1139 1148 0 +8.43(+0.74%)
Nov 17, 2010 1140 1148 1132 1139 0 +0.74(+0.07%)
Nov 16, 2010 1145 1151 1130 1138 0 -12.45(-1.08%)
Nov 15, 2010 1150 1159 1146 1151 0 +4.76(+0.42%)
Nov 12, 2010 1151 1155 1139 1146 0 -10.42(-0.90%)
Nov 11, 2010 1151 1161 1148 1156 0 -2.35(-0.20%)
Nov 10, 2010 1166 1169 1150 1159 0 -6.18(-0.53%)
Nov 09, 2010 1172 1178 1160 1165 0 -6.44(-0.55%)
Nov 08, 2010 1172 1178 1163 1171 0 -6.62(-0.56%)
Nov 05, 2010 1178 1184 1170 1178 0 -0.60(-0.05%)
Nov 04, 2010 1172 1183 1167 1179 0 +15.17(+1.30%)
Nov 03, 2010 1167 1171 1152 1164 0 -2.48(-0.21%)
Nov 02, 2010 1161 1171 1156 1166 0 +12.91(+1.12%)
Nov 01, 2010 1169 1176 1145 1153 0 -9.48(-0.82%)
Oct 29, 2010 1158 1170 1150 1163 0 +3.43(+0.30%)
Oct 28, 2010 1163 1169 1151 1159 0 -0.21(-0.02%)
Oct 27, 2010 1156 1163 1144 1159 0 -3.69(-0.32%)
Oct 25, 2010 1171 1176 1160 1163 0 -2.31(-0.20%)
Oct 23, 2010 1174 1178 1159 1165 0 -0.07(-0.01%)
Oct 22, 2010 1175 1179 1159 1165 0 -7.86(-0.67%)
Oct 21, 2010 1182 1188 1166 1173 0 -8.01(-0.68%)
Oct 20, 2010 1176 1189 1173 1181 0 +8.84(+0.75%)
Oct 19, 2010 1169 1183 1164 1172 0 -7.80(-0.66%)
Oct 18, 2010 1175 1186 1170 1180 0 +4.37(+0.37%)
Oct 15, 2010 1178 1184 1167 1176 0 +4.56(+0.39%)
Oct 14, 2010 1172 1180 1165 1171 0 -2.29(-0.20%)
Oct 13, 2010 1171 1178 1165 1174 0 +8.03(+0.69%)
Oct 12, 2010 1167 1172 1157 1166 0 +84.58(+7.82%)
Oct 11, 2010 1080 1088 1076 1081 0 +1.02(+0.09%)
Oct 08, 2010 1080 1084 1070 1080 0 +3.72(+0.35%)
Oct 07, 2010 1080 1085 1071 1076 0 -0.62(-0.06%)
Oct 06, 2010 1080 1085 1070 1077 0 -4.27(-0.39%)
Oct 05, 2010 1076 1085 1071 1081 0 +13.89(+1.30%)
Oct 04, 2010 1069 1077 1060 1067 0 -1.50(-0.14%)
Oct 01, 2010 1068 1073 1060 1069 0 +8.13(+0.77%)
Sep 30, 2010 1061 1073 1056 1061 0 -84.76(-7.40%)
Sep 29, 2010 1065 1151 1137 1145 0 -3.21(-0.28%)
Sep 28, 2010 1068 1154 1137 1149 0 +2.76(+0.24%)
Sep 27, 2010 1064 1152 1094 1146 0 +1.37(+0.12%)
Sep 24, 2010 1059 1149 1136 1144 0 +13.33(+1.18%)
Sep 23, 2010 1051 1144 1126 1131 0 -9.05(-0.79%)
Sep 22, 2010 1055 1150 1132 1140 0 +4.87(+0.43%)
Sep 21, 2010 1058 1145 1129 1135 0 -4.01(-0.35%)
Sep 20, 2010 1047 1142 1124 1139 0 +12.81(+1.14%)
Sep 17, 2010 1046 1136 1121 1127 0 -8.70(-0.77%)
Sep 15, 2010 1057 1143 1129 1135 0 -5.18(-0.45%)
Sep 14, 2010 1060 1148 1133 1140 0 -2.62(-0.23%)
Sep 13, 2010 1063 1149 1136 1143 0 +6.84(+0.60%)
Sep 10, 2010 1055 1141 1128 1136 0 -0.93(-0.08%)
Sep 09, 2010 1058 1144 1132 1137 0 +6.26(+0.55%)
Sep 08, 2010 1055 1142 1128 1131 0 -4.12(-0.36%)
Sep 07, 2010 1056 1145 1131 1135 0 -4.84(-0.42%)
Sep 03, 2010 1140 1140 1140 0 +5.93(+0.52%)
Sep 02, 2010 1056 1141 1124 1134 0 -2.02(-0.18%)
Sep 01, 2010 1043 1139 1119 1136 0 +23.42(+2.11%)
Aug 31, 2010 1030 1121 1100 1112 0 +1.30(+0.12%)
Aug 30, 2010 1043 1127 1110 1111 0 -12.38(-1.10%)
Aug 27, 2010 1041 1127 1102 1124 0 +15.31(+1.38%)
Aug 26, 2010 1033 1119 1102 1108 0 -3.81(-0.34%)
Aug 25, 2010 1027 1116 1098 1112 0 -2.24(-0.20%)
Aug 24, 2010 1022 1121 1098 1114 0 +2.80(+0.25%)
Aug 23, 2010 1032 1124 1107 1111 0 +2.83(+0.26%)
Aug 20, 2010 1020 1113 1095 1109 0 +1.75(+0.16%)
Aug 19, 2010 1038 1120 1100 1107 0 -15.22(-1.36%)
Aug 18, 2010 1046 1131 1114 1122 0 -3.97(-0.35%)
Aug 17, 2010 1042 1135 1117 1126 0 +9.29(+0.83%)
Aug 16, 2010 1031 1121 1102 1117 0 +1.64(+0.15%)
Aug 13, 2010 1035 1127 1106 1115 0 +5.10(+0.46%)
Aug 12, 2010 1022 1117 1096 1110 0 -2.22(-0.20%)
Aug 11, 2010 1040 1125 1109 1112 0 -17.06(-1.51%)
Aug 10, 2010 1044 1144 1119 1129 0 -5.40(-0.48%)
Aug 09, 2010 1051 1141 1127 1135 0 +5.03(+0.45%)
Aug 06, 2010 1048 1134 1114 1130 0 -1.28(-0.11%)
Aug 05, 2010 1042 1135 1118 1131 0 +0.26(+0.02%)
Aug 04, 2010 1047 1135 1118 1131 0 +1.64(+0.15%)
Aug 03, 2010 1048 1140 1121 1129 0 -4.00(-0.35%)
Aug 02, 2010 1044 1139 1121 1133 0 +18.67(+1.68%)
Jul 30, 2010 1113 1122 1103 1114 0 -4.29(-0.38%)
Jul 29, 2010 1055 1143 1112 1119 0 -18.64(-1.64%)
Jul 28, 2010 1055 1145 1129 1137 0 -4.64(-0.41%)
Jul 27, 2010 1061 1146 1125 1142 0 +13.74(+1.22%)
Jul 26, 2010 1037 1131 1117 1128 0 +7.42(+0.66%)
Jul 23, 2010 1035 1126 1107 1121 0 +3.17(+0.28%)
Jul 22, 2010 1026 1123 1105 1118 0 +19.66(+1.79%)
Jul 21, 2010 1032 1116 1092 1098 0 -13.94(-1.25%)
Jul 20, 2010 1026 1114 1088 1112 0 +9.06(+0.82%)
Jul 19, 2010 1009 1107 1086 1103 0 +16.16(+1.49%)
Jul 16, 2010 1005 1104 1084 1087 0 -16.45(-1.49%)
Jul 15, 2010 1100 1109 1091 1103 0 +1.20(+0.11%)
Jul 14, 2010 1099 1107 1091 1102 0 -0.08(-0.01%)
Jul 13, 2010 1104 1110 1095 1102 0 +3.53(+0.32%)
Jul 12, 2010 1013 1103 1088 1099 0 -0.30(-0.03%)
Jul 09, 2010 1017 1101 1082 1099 0 +9.18(+0.84%)
Jul 08, 2010 1008 1095 1079 1090 0 +4.15(+0.38%)
Jul 07, 2010 977.24 1087 1055 1086 0 +28.99(+2.74%)
Jul 06, 2010 974.24 1066 1046 1057 0 +9.73(+0.93%)
Jul 02, 2010 965.26 1057 1041 1047 0 +0.17(+0.02%)
Jul 01, 2010 968.86 1055 1037 1047 0 -3.72(-0.35%)
Jun 30, 2010 976.76 1070 1047 1050 0 -7.57(-0.72%)
Jun 29, 2010 981.66 1072 1051 1058 0 -13.13(-1.23%)
Jun 25, 2010 989.48 1077 1059 1071 0 +4.26(+0.40%)
Jun 24, 2010 986.41 1083 1062 1067 0 -4.45(-0.42%)
Jun 23, 2010 997.30 1084 1063 1071 0 -9.93(-0.92%)
Jun 22, 2010 1020 1106 1078 1081 0 -21.97(-1.99%)
Jun 21, 2010 1034 1121 1097 1103 0 -5.69(-0.51%)
Jun 18, 2010 1027 1114 1102 1109 0 +1.74(+0.16%)
Jun 17, 2010 1021 1110 1093 1107 0 +7.35(+0.67%)
Jun 16, 2010 1006 1105 1084 1100 0 +6.21(+0.57%)
Jun 15, 2010 999.48 1095 1077 1094 0 +20.33(+1.89%)
Jun 14, 2010 995.36 1084 1069 1073 0 +3.84(+0.36%)
Jun 11, 2010 1061 1073 1053 1069 0 -0.31(-0.03%)
Jun 10, 2010 1059 1072 1055 1070 0 +23.31(+2.23%)
Jun 09, 2010 1056 1063 1043 1046 0 -5.62(-0.53%)
Jun 08, 2010 1040 1055 1032 1052 0 +11.01(+1.06%)
Jun 07, 2010 959.84 1057 1035 1041 0 +3.98(+0.38%)
Jun 04, 2010 955.55 1059 1033 1037 0 -26.44(-2.49%)
Jun 03, 2010 1055 1068 1050 1063 0 +6.69(+0.63%)
Jun 02, 2010 1040 1058 1034 1057 0 +21.06(+2.03%)
Jun 01, 2010 1049 1061 1034 1036 0 -23.32(-2.20%)
May 31, 2010 1059 1072 1053 1059 0 +1.45(+0.14%)
May 28, 2010 1058 1070 1051 1058 0 -1.06(-0.10%)
May 27, 2010 1047 1061 1041 1059 0 +23.44(+2.26%)
May 26, 2010 1038 1053 1027 1035 0 -1.43(-0.14%)
May 25, 2010 1024 1039 1007 1037 0 -4.04(-0.39%)
May 24, 2010 1044 1059 1035 1041 0 -7.73(-0.74%)
May 21, 2010 1028 1051 1021 1048 0 +6.62(+0.64%)
May 20, 2010 1048 1061 1039 1042 0 -35.86(-3.33%)
May 19, 2010 1082 1090 1066 1078 0 -10.41(-0.96%)
May 18, 2010 1105 1112 1084 1088 0 -14.20(-1.29%)
May 17, 2010 1102 1110 1083 1102 0 +2.14(+0.19%)
May 14, 2010 1099 1113 1091 1100 0 -11.46(-1.03%)
May 13, 2010 1115 1127 1105 1112 0 -3.28(-0.29%)
May 12, 2010 1105 1121 1099 1115 0 +9.63(+0.87%)
May 11, 2010 1108 1119 1101 1105 0 +0.44(+0.04%)
May 10, 2010 1094 1106 1092 1105 0 +37.29(+3.49%)
May 07, 2010 1070 1088 1047 1067 0 +5.48(+0.52%)
May 06, 2010 1080 1105 1001 1062 0 -43.86(-3.97%)
May 05, 2010 1108 1114 1094 1106 0 -6.33(-0.57%)
May 04, 2010 1126 1132 1106 1112 0 -24.06(-2.12%)
May 03, 2010 1128 1142 1119 1136 0 +12.39(+1.10%)
Apr 30, 2010 1122 1139 1114 1124 0 +4.45(+0.40%)
Apr 29, 2010 1119 1130 1111 1119 0 +1.94(+0.17%)
Apr 28, 2010 1114 1129 1103 1117 0 +9.11(+0.82%)
Apr 27, 2010 1123 1135 1106 1108 0 -19.16(-1.70%)
Apr 26, 2010 1131 1138 1122 1127 0 -3.09(-0.27%)
Apr 23, 2010 1122 1132 1113 1131 0 +7.59(+0.68%)
Apr 22, 2010 1113 1126 1106 1123 0 +2.61(+0.23%)
Apr 21, 2010 1120 1126 1112 1120 0 +4.07(+0.36%)
Apr 20, 2010 1109 1120 1104 1116 0 +12.44(+1.13%)
Apr 19, 2010 1100 1109 1095 1104 0 +1.43(+0.13%)
Apr 16, 2010 1111 1118 1097 1102 0 -11.32(-1.02%)
Apr 15, 2010 1113 1120 1105 1114 0 -1.97(-0.18%)
Apr 14, 2010 1115 1122 1107 1116 0 -0.36(-0.03%)
Apr 13, 2010 1118 1122 1108 1116 0 -3.21(-0.29%)
Apr 12, 2010 1119 1127 1114 1119 0 +3.16(+0.28%)
Apr 09, 2010 1110 1119 1101 1116 0 +5.37(+0.48%)
Apr 08, 2010 1112 1117 1104 1111 0 -6.39(-0.57%)
Apr 07, 2010 1126 1129 1111 1117 0 -11.59(-1.03%)
Apr 06, 2010 1114 1131 1110 1129 0 +11.69(+1.05%)
Apr 05, 2010 1118 1124 1109 1117 0 +1.86(+0.17%)
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.