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

Electric Utilities Sector (CIX: MSECTOR911 )

3,195.75 -28.66 (-0.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 26, 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 28, 2024 3210 3210 3210 3210 0 +14.33(+0.45%)
Mar 27, 2024 3153 3210 3110 3196 0 +57.32(+1.83%)
Mar 26, 2024 3110 3153 3095 3138 0 -14.33(-0.45%)
Mar 25, 2024 3067 3153 3067 3153 0 +85.99(+2.80%)
Mar 22, 2024 2995 3067 2995 3067 0 +57.32(+1.90%)
Mar 21, 2024 2938 3009 2938 3009 0 +71.65(+2.44%)
Mar 20, 2024 2966 2981 2938 2938 0 -71.65(-2.38%)
Mar 19, 2024 3038 3052 3009 3009 0 -71.65(-2.33%)
Mar 18, 2024 3095 3138 3081 3081 0 -14.33(-0.46%)
Mar 15, 2024 3124 3181 3095 3095 0 -100.32(-3.14%)
Mar 14, 2024 3339 3339 3181 3196 0 -85.98(-2.62%)
Mar 13, 2024 3110 3368 3110 3282 0 +143.30(+4.57%)
Mar 12, 2024 3153 3153 3138 3138 0 -28.66(-0.90%)
Mar 11, 2024 3224 3224 3110 3167 0 +100.32(+3.27%)
Mar 08, 2024 3024 3124 3024 3067 0 +0.00(+0.00%)
Mar 07, 2024 3153 3153 3067 3067 0 -85.99(-2.73%)
Mar 06, 2024 3138 3224 3124 3153 0 +71.66(+2.33%)
Mar 05, 2024 3095 3095 3081 3081 0 -14.33(-0.46%)
Mar 04, 2024 3081 3153 3067 3095 0 +57.32(+1.89%)
Mar 01, 2024 3038 3052 3009 3038 0 -42.99(-1.40%)
Feb 29, 2024 3024 3095 3024 3081 0 +28.66(+0.94%)
Feb 28, 2024 3052 3067 3024 3052 0 +28.66(+0.95%)
Feb 27, 2024 3009 3038 3009 3024 0 +14.33(+0.48%)
Feb 26, 2024 2938 3009 2880 3009 0 +71.65(+2.44%)
Feb 23, 2024 2823 2995 2823 2938 0 +43.00(+1.49%)
Feb 22, 2024 2866 2909 2866 2895 0 +14.33(+0.50%)
Feb 21, 2024 2895 2895 2837 2880 0 +42.99(+1.52%)
Feb 20, 2024 2895 2981 2809 2837 0 -114.65(-3.88%)
Feb 16, 2024 2952 2952 2952 2952 0 -42.99(-1.44%)
Feb 15, 2024 2809 3009 2809 2995 0 +214.96(+7.73%)
Feb 14, 2024 2737 2780 2737 2780 0 +85.99(+3.19%)
Feb 13, 2024 3009 3009 2694 2694 0 -85.99(-3.09%)
Feb 12, 2024 2694 2780 2694 2780 0 +28.66(+1.04%)
Feb 09, 2024 2680 2766 2680 2752 0 +28.66(+1.05%)
Feb 08, 2024 2723 2723 2709 2723 0 -14.33(-0.52%)
Feb 07, 2024 2723 2737 2723 2737 0 +0.00(+0.00%)
Feb 06, 2024 2723 2737 2723 2737 0 +14.33(+0.53%)
Feb 05, 2024 2723 2723 2694 2723 0 +43.00(+1.60%)
Feb 02, 2024 2723 2723 2680 2680 0 -28.67(-1.06%)
Feb 01, 2024 2766 2766 2694 2709 0 -57.32(-2.07%)
Jan 31, 2024 2766 2780 2766 2766 0 -14.33(-0.52%)
Jan 30, 2024 2709 2780 2694 2780 0 +57.32(+2.11%)
Jan 29, 2024 2694 2752 2694 2723 0 +14.33(+0.53%)
Jan 26, 2024 2809 2809 2666 2709 0 +28.67(+1.07%)
Jan 25, 2024 2723 2723 2680 2680 0 -43.00(-1.58%)
Jan 24, 2024 2737 2737 2723 2723 0 +0.00(+0.00%)
Jan 23, 2024 2766 2766 2723 2723 0 -42.99(-1.55%)
Jan 22, 2024 2752 2766 2752 2766 0 +57.32(+2.12%)
Jan 19, 2024 2723 2737 2709 2709 0 +0.00(+0.00%)
Jan 18, 2024 2752 2766 2694 2709 0 +43.00(+1.61%)
Jan 17, 2024 2666 2694 2666 2666 0 +0.00(+0.00%)
Jan 16, 2024 2694 2694 2651 2666 0 -43.00(-1.59%)
Jan 15, 2024 2709 2709 2709 2709 0 +28.67(+1.07%)
Jan 12, 2024 2680 2709 2651 2680 0 +0.00(+0.00%)
Jan 11, 2024 2694 2709 2666 2680 0 -14.33(-0.53%)
Jan 10, 2024 2752 2752 2694 2694 0 -28.67(-1.05%)
Jan 09, 2024 2766 2794 2723 2723 0 -14.33(-0.52%)
Jan 08, 2024 2766 2866 2737 2737 0 -57.32(-2.05%)
Jan 05, 2024 2766 2809 2752 2794 0 -14.33(-0.51%)
Jan 04, 2024 2837 2866 2608 2809 0 +128.98(+4.81%)
Jan 03, 2024 2852 2852 2623 2680 0 +28.66(+1.08%)
Jan 02, 2024 2723 2723 2651 2651 0 -14.33(-0.54%)
Dec 29, 2023 2666 2666 2666 2666 0 -28.66(-1.06%)
Dec 28, 2023 2694 2694 2666 2694 0 +57.32(+2.17%)
Dec 27, 2023 2752 2752 2637 2637 0 -100.32(-3.67%)
Dec 22, 2023 2737 2737 2737 2737 0 -100.31(-3.54%)
Dec 21, 2023 2837 2866 2766 2837 0 +28.66(+1.02%)
Dec 20, 2023 2766 2966 2766 2809 0 -300.95(-9.68%)
Dec 19, 2023 3124 3124 3052 3110 0 -14.33(-0.46%)
Dec 18, 2023 2981 3124 2981 3124 0 +157.64(+5.31%)
Dec 15, 2023 2952 3024 2952 2966 0 +14.33(+0.49%)
Dec 14, 2023 2938 2995 2909 2952 0 +0.00(+0.00%)
Dec 13, 2023 2995 2995 2938 2952 0 -42.99(-1.44%)
Dec 12, 2023 2995 2995 2909 2995 0 +14.33(+0.48%)
Dec 11, 2023 2895 2981 2895 2981 0 +85.99(+2.97%)
Dec 08, 2023 2823 3024 2823 2895 0 +57.32(+2.02%)
Dec 07, 2023 2580 2837 2580 2837 0 +257.95(+10.00%)
Dec 06, 2023 2565 2580 2537 2580 0 +0.00(+0.00%)
Dec 05, 2023 2680 2680 2479 2580 0 -28.66(-1.10%)
Dec 04, 2023 2580 2723 2580 2608 0 -57.32(-2.15%)
Dec 01, 2023 2680 2680 2666 2666 0 +0.00(+0.00%)
Nov 30, 2023 2752 2752 2666 2666 0 -100.32(-3.63%)
Nov 29, 2023 2723 2766 2651 2766 0 +42.99(+1.58%)
Nov 28, 2023 2752 2752 2723 2723 0 -14.33(-0.52%)
Nov 27, 2023 2737 2737 2737 2737 0 +0.00(+0.00%)
Nov 24, 2023 2752 2752 2737 2737 0 -14.33(-0.52%)
Nov 23, 2023 2680 2809 2680 2752 0 +85.99(+3.23%)
Nov 22, 2023 2809 2809 2666 2666 0 -128.98(-4.62%)
Nov 21, 2023 2709 2794 2709 2794 0 +71.65(+2.63%)
Nov 20, 2023 2837 2837 2723 2723 0 -71.65(-2.56%)
Nov 17, 2023 2823 2837 2794 2794 0 +57.32(+2.09%)
Nov 16, 2023 2737 2737 2737 2737 0 -71.65(-2.55%)
Nov 14, 2023 2809 2809 2809 2809 0 +0.00(+0.00%)
Nov 13, 2023 2752 2809 2709 2809 0 +57.32(+2.08%)
Nov 10, 2023 2794 2794 2752 2752 0 -28.66(-1.03%)
Nov 09, 2023 2709 2809 2709 2780 0 +0.00(+0.00%)
Nov 08, 2023 2780 2794 2694 2780 0 -14.33(-0.51%)
Nov 07, 2023 2780 2794 2737 2794 0 +14.33(+0.52%)
Nov 06, 2023 2608 2780 2608 2780 0 +214.96(+8.38%)
Nov 03, 2023 2551 2565 2537 2565 0 +85.99(+3.47%)
Nov 02, 2023 2522 2522 2479 2479 0 -85.99(-3.35%)
Nov 01, 2023 2623 2623 2565 2565 0 -57.32(-2.19%)
Oct 31, 2023 2479 2623 2479 2623 0 +0.00(+0.00%)
Oct 30, 2023 2666 2666 2522 2623 0 -28.66(-1.08%)
Oct 27, 2023 2651 2651 2651 2651 0 +28.66(+1.09%)
Oct 26, 2023 2565 2709 2522 2623 0 +71.65(+2.81%)
Oct 25, 2023 2551 2551 2551 2551 0 +0.00(+0.00%)
Oct 23, 2023 2551 2551 2551 2551 0 -42.99(-1.66%)
Oct 20, 2023 2651 2651 2594 2594 0 +0.00(+0.00%)
Oct 19, 2023 2594 2594 2594 2594 0 -28.66(-1.09%)
Oct 18, 2023 2580 2623 2580 2623 0 +42.99(+1.67%)
Oct 17, 2023 2637 2637 2580 2580 0 -57.32(-2.17%)
Oct 16, 2023 2623 2637 2623 2637 0 +57.32(+2.22%)
Oct 13, 2023 2594 2594 2580 2580 0 -14.33(-0.55%)
Oct 12, 2023 2623 2651 2580 2594 0 -42.99(-1.63%)
Oct 11, 2023 2651 2666 2637 2637 0 -28.66(-1.08%)
Oct 10, 2023 2666 2666 2651 2666 0 +0.00(+0.00%)
Oct 06, 2023 2666 2666 2666 2666 0 +0.00(+0.00%)
Oct 05, 2023 2666 2666 2623 2666 0 +0.00(+0.00%)
Oct 04, 2023 2666 2723 2666 2666 0 -100.32(-3.63%)
Oct 03, 2023 2694 2766 2651 2766 0 +71.66(+2.66%)
Oct 02, 2023 2694 2694 2651 2694 0 +0.00(+0.00%)
Sep 29, 2023 2737 2766 2694 2694 0 -71.66(-2.59%)
Sep 28, 2023 2766 2780 2766 2766 0 +0.00(+0.00%)
Sep 27, 2023 2766 2766 2766 2766 0 +0.00(+0.00%)
Sep 26, 2023 2794 2794 2766 2766 0 -57.32(-2.03%)
Sep 25, 2023 2809 2823 2823 2823 0 +0.00(+0.00%)
Sep 22, 2023 2837 2837 2823 2823 0 +28.66(+1.03%)
Sep 21, 2023 2794 2794 2794 2794 0 +0.00(+0.00%)
Sep 20, 2023 2766 2837 2766 2794 0 -28.66(-1.02%)
Sep 19, 2023 2823 2823 2823 2823 0 +28.66(+1.03%)
Sep 18, 2023 2809 2823 2794 2794 0 +0.00(+0.00%)
Sep 15, 2023 2780 2794 2780 2794 0 -14.33(-0.51%)
Sep 14, 2023 2866 2866 2794 2809 0 -57.32(-2.00%)
Sep 13, 2023 2837 2866 2837 2866 0 +42.99(+1.52%)
Sep 12, 2023 2794 2880 2794 2823 0 +0.00(+0.00%)
Sep 11, 2023 2852 2880 2809 2823 0 -57.32(-1.99%)
Sep 08, 2023 2909 2909 2880 2880 0 -14.33(-0.50%)
Sep 07, 2023 2880 2895 2866 2895 0 +14.33(+0.50%)
Sep 06, 2023 2809 2909 2809 2880 0 +14.33(+0.50%)
Sep 05, 2023 2823 2866 2809 2866 0 +28.66(+1.01%)
Sep 01, 2023 2837 2837 2837 2837 0 -14.33(-0.50%)
Aug 31, 2023 2866 2866 2837 2852 0 +0.00(+0.00%)
Aug 30, 2023 2866 2866 2823 2852 0 +42.99(+1.53%)
Aug 29, 2023 2780 2852 2780 2809 0 -100.32(-3.45%)
Aug 28, 2023 2780 2909 2766 2909 0 +85.99(+3.05%)
Aug 25, 2023 2852 2866 2823 2823 0 +57.32(+2.07%)
Aug 24, 2023 2823 2823 2766 2766 0 -114.64(-3.98%)
Aug 23, 2023 2880 2981 2852 2880 0 +0.00(+0.00%)
Aug 22, 2023 2866 2923 2866 2880 0 -14.33(-0.50%)
Aug 21, 2023 3138 3138 2895 2895 0 -257.96(-8.18%)
Aug 18, 2023 2938 3181 2938 3153 0 +358.27(+12.82%)
Aug 17, 2023 2723 2794 2723 2794 0 +28.66(+1.04%)
Aug 16, 2023 2880 2880 2766 2766 0 -128.97(-4.46%)
Aug 15, 2023 2737 2952 2737 2895 0 -28.67(-0.98%)
Aug 14, 2023 2938 2981 2880 2923 0 -57.32(-1.92%)
Aug 11, 2023 2809 2981 2794 2981 0 +42.99(+1.46%)
Aug 10, 2023 2866 2966 2866 2938 0 +57.33(+1.99%)
Aug 09, 2023 2938 2938 2880 2880 0 -57.33(-1.95%)
Aug 08, 2023 2866 2938 2866 2938 0 +100.32(+3.54%)
Aug 04, 2023 2837 2837 2837 2837 0 -85.99(-2.94%)
Aug 03, 2023 2866 2923 2837 2923 0 +57.33(+2.00%)
Aug 02, 2023 2794 2895 2794 2866 0 +28.66(+1.01%)
Aug 01, 2023 2866 2923 2837 2837 0 -100.32(-3.41%)
Jul 31, 2023 2852 2938 2837 2938 0 +143.31(+5.13%)
Jul 28, 2023 2723 2866 2723 2794 0 -42.99(-1.52%)
Jul 27, 2023 2852 2866 2766 2837 0 +42.99(+1.54%)
Jul 26, 2023 2651 2794 2637 2794 0 +243.62(+9.55%)
Jul 25, 2023 2565 2565 2551 2551 0 -14.33(-0.56%)
Jul 24, 2023 2537 2580 2537 2565 0 +0.00(+0.00%)
Jul 21, 2023 2479 2651 2479 2565 0 -71.65(-2.72%)
Jul 20, 2023 2623 2637 2551 2637 0 +28.66(+1.10%)
Jul 19, 2023 2580 2608 2551 2608 0 +42.99(+1.68%)
Jul 18, 2023 2508 2580 2508 2565 0 +85.99(+3.47%)
Jul 17, 2023 2508 2580 2479 2479 0 -100.32(-3.89%)
Jul 14, 2023 2451 2580 2451 2580 0 +100.32(+4.05%)
Jul 13, 2023 2508 2508 2465 2479 0 -57.33(-2.26%)
Jul 12, 2023 2522 2565 2508 2537 0 -14.33(-0.56%)
Jul 11, 2023 2522 2551 2522 2551 0 +0.00(+0.00%)
Jul 10, 2023 2594 2594 2537 2551 0 -57.32(-2.20%)
Jul 07, 2023 2637 2637 2594 2608 0 -42.99(-1.62%)
Jul 06, 2023 2637 2651 2580 2651 0 +14.33(+0.54%)
Jul 05, 2023 2565 2637 2565 2637 0 +57.32(+2.22%)
Jul 04, 2023 2451 2594 2451 2580 0 +157.64(+6.51%)
Jun 30, 2023 2422 2422 2422 2422 0 +42.99(+1.81%)
Jun 29, 2023 2365 2436 2365 2379 0 -14.33(-0.60%)
Jun 28, 2023 2436 2436 2365 2393 0 -57.32(-2.34%)
Jun 27, 2023 2408 2451 2365 2451 0 +42.99(+1.79%)
Jun 26, 2023 2365 2436 2365 2408 0 -28.66(-1.18%)
Jun 23, 2023 2393 2436 2379 2436 0 -14.33(-0.58%)
Jun 22, 2023 2393 2465 2393 2451 0 +28.66(+1.18%)
Jun 21, 2023 2436 2479 2379 2422 0 -42.99(-1.74%)
Jun 20, 2023 2479 2522 2393 2465 0 +14.33(+0.58%)
Jun 19, 2023 2379 2451 2379 2451 0 -28.66(-1.16%)
Jun 16, 2023 2479 2494 2479 2479 0 +0.00(+0.00%)
Jun 15, 2023 2465 2479 2465 2479 0 +14.33(+0.58%)
Jun 14, 2023 2465 2465 2465 2465 0 +57.32(+2.38%)
Jun 13, 2023 2494 2522 2408 2408 0 -100.32(-4.00%)
Jun 12, 2023 2580 2580 2508 2508 0 -42.99(-1.69%)
Jun 09, 2023 2551 2551 2551 2551 0 +14.33(+0.56%)
Jun 08, 2023 2365 2537 2365 2537 0 +28.66(+1.14%)
Jun 07, 2023 2522 2522 2408 2508 0 -28.66(-1.13%)
Jun 06, 2023 2451 2594 2451 2537 0 -57.32(-2.21%)
Jun 05, 2023 2580 2594 2565 2594 0 +71.65(+2.84%)
Jun 02, 2023 2494 2565 2494 2522 0 -14.33(-0.56%)
Jun 01, 2023 2551 2551 2522 2537 0 -42.99(-1.67%)
May 31, 2023 2551 2580 2537 2580 0 +0.00(+0.00%)
May 30, 2023 2580 2580 2551 2580 0 +14.33(+0.56%)
May 29, 2023 2551 2580 2551 2565 0 -14.33(-0.56%)
May 26, 2023 2522 2580 2522 2580 0 +42.99(+1.69%)
May 25, 2023 2522 2537 2508 2537 0 +14.33(+0.57%)
May 24, 2023 2522 2623 2522 2522 0 -28.66(-1.12%)
May 23, 2023 2537 2608 2537 2551 0 +14.33(+0.56%)
May 19, 2023 2537 2537 2537 2537 0 -85.98(-3.28%)
May 18, 2023 2580 2623 2551 2623 0 +85.98(+3.39%)
May 17, 2023 2580 2594 2537 2537 0 -57.32(-2.21%)
May 16, 2023 2594 2594 2580 2594 0 +14.33(+0.56%)
May 15, 2023 2580 2580 2580 2580 0 -71.65(-2.70%)
May 12, 2023 2623 2694 2623 2651 0 +14.33(+0.54%)
May 11, 2023 2594 2709 2594 2637 0 -57.32(-2.13%)
May 10, 2023 2651 2694 2651 2694 0 +57.32(+2.17%)
May 09, 2023 2623 2637 2623 2637 0 +14.33(+0.55%)
May 08, 2023 2651 2651 2608 2623 0 -42.99(-1.61%)
May 05, 2023 2594 2723 2594 2666 0 -14.33(-0.53%)
May 04, 2023 2637 2680 2580 2680 0 +71.65(+2.75%)
May 03, 2023 2580 2637 2580 2608 0 +0.00(+0.00%)
May 02, 2023 2623 2666 2580 2608 0 -14.33(-0.55%)
May 01, 2023 2580 2666 2580 2623 0 -42.99(-1.61%)
Apr 27, 2023 2666 2666 2666 2666 0 +28.66(+1.09%)
Apr 26, 2023 2694 2694 2637 2637 0 +14.33(+0.55%)
Apr 25, 2023 2608 2723 2608 2623 0 -14.33(-0.54%)
Apr 24, 2023 2709 2723 2608 2637 0 -71.66(-2.65%)
Apr 21, 2023 2680 2709 2651 2709 0 +28.67(+1.07%)
Apr 20, 2023 2479 2709 2479 2680 0 +71.65(+2.75%)
Apr 19, 2023 2666 2723 2608 2608 0 -114.65(-4.21%)
Apr 18, 2023 2651 2723 2651 2723 0 +100.32(+3.83%)
Apr 17, 2023 2694 2723 2623 2623 0 -57.32(-2.14%)
Apr 14, 2023 2580 2709 2580 2680 0 +100.31(+3.89%)
Apr 13, 2023 2623 2694 2537 2580 0 -42.99(-1.64%)
Apr 12, 2023 2522 2651 2522 2623 0 +128.98(+5.17%)
Apr 11, 2023 2451 2637 2451 2494 0 +14.33(+0.58%)
Apr 10, 2023 2422 2479 2408 2479 0 +42.99(+1.76%)
Apr 06, 2023 2436 2436 2436 2436 0 +0.00(+0.00%)
Apr 05, 2023 2379 2436 2379 2436 0 +0.00(+0.00%)
Apr 04, 2023 2479 2479 2436 2436 0 +0.00(+0.00%)
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.