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

Electric Utilities Sector (CIX: MSECTOR911 )

3,425.04 -71.65 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Aug 31, 2021 2623 2709 2623 2666 0 +28.66(+1.09%)
Aug 30, 2021 2766 2766 2580 2637 0 -57.32(-2.13%)
Aug 27, 2021 2709 2752 2694 2694 0 +28.66(+1.08%)
Aug 26, 2021 2537 2709 2537 2666 0 -14.33(-0.53%)
Aug 25, 2021 2709 2709 2293 2680 0 -28.67(-1.06%)
Aug 24, 2021 2737 2752 2580 2709 0 +43.00(+1.61%)
Aug 23, 2021 2723 2752 2580 2666 0 +0.00(+0.00%)
Aug 20, 2021 2651 2666 2565 2666 0 +14.33(+0.54%)
Aug 19, 2021 2666 2694 2651 2651 0 -57.33(-2.12%)
Aug 18, 2021 2709 2709 2651 2709 0 +14.34(+0.53%)
Aug 17, 2021 2766 2809 2694 2694 0 -100.32(-3.59%)
Aug 16, 2021 2837 2837 2780 2794 0 -28.66(-1.02%)
Aug 13, 2021 2809 2866 2794 2823 0 +14.33(+0.51%)
Aug 12, 2021 2866 2866 2794 2809 0 -57.32(-2.00%)
Aug 11, 2021 2866 2866 2809 2866 0 +28.66(+1.01%)
Aug 10, 2021 2880 2880 2794 2837 0 -14.33(-0.50%)
Aug 09, 2021 2794 2866 2794 2852 0 -14.33(-0.50%)
Aug 06, 2021 2895 2895 2837 2866 0 -14.33(-0.50%)
Aug 05, 2021 2880 2895 2794 2880 0 +14.33(+0.50%)
Aug 04, 2021 2880 2880 2837 2866 0 +0.00(+0.00%)
Aug 03, 2021 2938 2938 2852 2866 0 +57.32(+2.04%)
Jul 30, 2021 2809 2809 2809 2809 0 -28.66(-1.01%)
Jul 29, 2021 2880 2880 2823 2837 0 -14.33(-0.50%)
Jul 28, 2021 2981 2981 2837 2852 0 -28.66(-0.99%)
Jul 27, 2021 2837 2880 2837 2880 0 +14.33(+0.50%)
Jul 26, 2021 2952 2952 2852 2866 0 +0.00(+0.00%)
Jul 23, 2021 2952 2952 2780 2866 0 -14.33(-0.50%)
Jul 22, 2021 2823 2895 2794 2880 0 +85.98(+3.08%)
Jul 21, 2021 2709 2866 2694 2794 0 -28.66(-1.02%)
Jul 20, 2021 2794 2823 2680 2823 0 +57.32(+2.07%)
Jul 19, 2021 2880 2880 2709 2766 0 +42.99(+1.58%)
Jul 16, 2021 2866 2866 2723 2723 0 -114.64(-4.04%)
Jul 15, 2021 2823 2866 2809 2837 0 -14.33(-0.50%)
Jul 14, 2021 2852 2866 2809 2852 0 -14.33(-0.50%)
Jul 13, 2021 2966 2966 2837 2866 0 -14.33(-0.50%)
Jul 12, 2021 2794 2938 2794 2880 0 +57.32(+2.03%)
Jul 09, 2021 2852 2866 2794 2823 0 -28.66(-1.00%)
Jul 08, 2021 2938 2938 2766 2852 0 -85.99(-2.93%)
Jul 07, 2021 2966 2966 2923 2938 0 +43.00(+1.49%)
Jul 06, 2021 2995 3009 2866 2895 0 -14.34(-0.49%)
Jul 05, 2021 3009 3009 2909 2909 0 -57.32(-1.93%)
Jul 02, 2021 2880 2995 2880 2966 0 +114.65(+4.02%)
Jun 30, 2021 2852 2852 2852 2852 0 +85.98(+3.11%)
Jun 29, 2021 2723 2794 2709 2766 0 +28.66(+1.05%)
Jun 28, 2021 2938 2938 2694 2737 0 -114.64(-4.02%)
Jun 25, 2021 2909 2909 2823 2852 0 -14.33(-0.50%)
Jun 24, 2021 2866 2866 2823 2866 0 +14.33(+0.50%)
Jun 23, 2021 2880 2909 2837 2852 0 -14.33(-0.50%)
Jun 22, 2021 2866 2866 2823 2866 0 +42.99(+1.52%)
Jun 21, 2021 2852 2866 2794 2823 0 +28.66(+1.03%)
Jun 18, 2021 2895 2895 2752 2794 0 -42.99(-1.52%)
Jun 17, 2021 2866 2880 2823 2837 0 -14.33(-0.50%)
Jun 16, 2021 2866 2866 2809 2852 0 +0.00(+0.00%)
Jun 15, 2021 2981 2981 2809 2852 0 +0.00(+0.00%)
Jun 14, 2021 2909 2909 2823 2852 0 +57.32(+2.05%)
Jun 11, 2021 2866 2895 2766 2794 0 -42.99(-1.52%)
Jun 10, 2021 3009 3009 2837 2837 0 -171.97(-5.71%)
Jun 09, 2021 3052 3052 2938 3009 0 +100.31(+3.45%)
Jun 08, 2021 2909 2952 2880 2909 0 +28.67(+1.00%)
Jun 07, 2021 2852 2895 2823 2880 0 +85.98(+3.08%)
Jun 04, 2021 2794 2852 2766 2794 0 +14.33(+0.52%)
Jun 03, 2021 2780 2794 2694 2780 0 +171.97(+6.59%)
Jun 02, 2021 2623 2623 2580 2608 0 +14.33(+0.55%)
Jun 01, 2021 2651 2651 2580 2594 0 +0.00(+0.00%)
May 31, 2021 2565 2651 2479 2594 0 +300.95(+13.13%)
May 28, 2021 2293 2365 2264 2293 0 -71.66(-3.03%)
May 27, 2021 2379 2379 2279 2365 0 +0.00(+0.00%)
May 26, 2021 2365 2365 2336 2365 0 +14.33(+0.61%)
May 25, 2021 2479 2479 2322 2350 0 -57.32(-2.38%)
May 21, 2021 2408 2408 2408 2408 0 -57.32(-2.33%)
May 20, 2021 2422 2479 2422 2465 0 +57.32(+2.38%)
May 19, 2021 2436 2451 2393 2408 0 -28.66(-1.18%)
May 18, 2021 2451 2508 2379 2436 0 -28.66(-1.16%)
May 17, 2021 2551 2551 2465 2465 0 -85.99(-3.37%)
May 14, 2021 2494 2580 2494 2551 0 +85.99(+3.49%)
May 13, 2021 2465 2508 2393 2465 0 +0.00(+0.00%)
May 12, 2021 2637 2637 2422 2465 0 -157.64(-6.01%)
May 11, 2021 2637 2637 2580 2623 0 -14.33(-0.54%)
May 10, 2021 2651 2723 2623 2637 0 +42.99(+1.66%)
May 07, 2021 2723 2723 2580 2594 0 -100.31(-3.72%)
May 06, 2021 2723 2752 2651 2694 0 +0.00(+0.00%)
May 05, 2021 2737 2737 2694 2694 0 -57.33(-2.08%)
May 04, 2021 2766 2766 2694 2752 0 +14.33(+0.52%)
May 03, 2021 2780 2780 2723 2737 0 +0.00(+0.00%)
Apr 30, 2021 2737 2737 2680 2737 0 +14.33(+0.53%)
Apr 29, 2021 2766 2766 2694 2723 0 +28.67(+1.06%)
Apr 28, 2021 2666 2723 2608 2694 0 +42.99(+1.62%)
Apr 27, 2021 2752 2752 2551 2651 0 -85.99(-3.14%)
Apr 26, 2021 2809 2823 2666 2737 0 +14.33(+0.53%)
Apr 23, 2021 2393 3009 2350 2723 0 +343.94(+14.46%)
Apr 22, 2021 2350 2393 2322 2379 0 +71.65(+3.11%)
Apr 21, 2021 2264 2408 2264 2307 0 -28.66(-1.23%)
Apr 20, 2021 2408 2408 2336 2336 0 -57.32(-2.40%)
Apr 19, 2021 2350 2422 2350 2393 0 +42.99(+1.83%)
Apr 16, 2021 2350 2408 2350 2350 0 +0.00(+0.00%)
Apr 15, 2021 2279 2422 2279 2350 0 -57.32(-2.38%)
Apr 14, 2021 2121 2408 2121 2408 0 +257.95(+12.00%)
Apr 13, 2021 2264 2264 2107 2150 0 -14.33(-0.66%)
Apr 12, 2021 2164 2236 2150 2164 0 -28.66(-1.31%)
Apr 09, 2021 2178 2193 2107 2193 0 +28.66(+1.32%)
Apr 08, 2021 2193 2193 2078 2164 0 -14.33(-0.66%)
Apr 07, 2021 2250 2250 2178 2178 0 -57.32(-2.56%)
Apr 06, 2021 2250 2365 2150 2236 0 -42.99(-1.89%)
Apr 05, 2021 2293 2322 2236 2279 0 +28.66(+1.27%)
Apr 01, 2021 2250 2250 2250 2250 0 -28.66(-1.26%)
Mar 31, 2021 2250 2279 2164 2279 0 +42.99(+1.92%)
Mar 30, 2021 2422 2422 2221 2236 0 -14.33(-0.64%)
Mar 29, 2021 2293 2336 2164 2250 0 -42.99(-1.87%)
Mar 26, 2021 2279 2293 2221 2293 0 +42.99(+1.91%)
Mar 25, 2021 2264 2264 2193 2250 0 +42.99(+1.95%)
Mar 24, 2021 2178 2207 2178 2207 0 +42.99(+1.99%)
Mar 23, 2021 2250 2250 2164 2164 0 -100.31(-4.43%)
Mar 22, 2021 2365 2365 2264 2264 0 -157.64(-6.51%)
Mar 19, 2021 2436 2436 2379 2422 0 +0.00(+0.00%)
Mar 18, 2021 2422 2451 2408 2422 0 +0.00(+0.00%)
Mar 17, 2021 2379 2551 2379 2422 0 +57.32(+2.42%)
Mar 16, 2021 2580 2580 2293 2365 0 +42.99(+1.85%)
Mar 15, 2021 2580 2580 2293 2322 0 -100.31(-4.14%)
Mar 12, 2021 2006 2580 1992 2422 0 +472.91(+24.26%)
Mar 11, 2021 1978 1978 1949 1949 0 +14.33(+0.74%)
Mar 10, 2021 1935 1935 1906 1935 0 +14.33(+0.75%)
Mar 09, 2021 1892 1935 1892 1920 0 -57.32(-2.90%)
Mar 08, 2021 2006 2006 1892 1978 0 +171.97(+9.52%)
Mar 05, 2021 1863 1935 1791 1806 0 -42.99(-2.33%)
Mar 04, 2021 1806 1863 1791 1849 0 +14.33(+0.78%)
Mar 03, 2021 1834 1834 1791 1834 0 +42.99(+2.40%)
Mar 02, 2021 1734 1791 1705 1791 0 +71.65(+4.17%)
Mar 01, 2021 1763 1820 1720 1720 0 -85.98(-4.76%)
Feb 26, 2021 1834 1863 1791 1806 0 -57.32(-3.08%)
Feb 25, 2021 1892 1892 1863 1863 0 -43.00(-2.26%)
Feb 24, 2021 1892 1906 1734 1906 0 +28.67(+1.53%)
Feb 23, 2021 1834 1935 1834 1877 0 +71.65(+3.97%)
Feb 22, 2021 1863 1877 1806 1806 0 -57.32(-3.08%)
Feb 19, 2021 1949 1949 1834 1863 0 -114.65(-5.80%)
Feb 18, 2021 1763 1978 1763 1978 0 +286.62(+16.95%)
Feb 17, 2021 1791 1820 1691 1691 0 -71.66(-4.07%)
Feb 16, 2021 1863 1863 1748 1763 0 +14.33(+0.82%)
Feb 12, 2021 1748 1748 1748 1748 0 -14.33(-0.81%)
Feb 11, 2021 1648 1791 1648 1763 0 +128.98(+7.89%)
Feb 10, 2021 1677 1677 1634 1634 0 -85.99(-5.00%)
Feb 09, 2021 1691 1720 1677 1720 0 +28.67(+1.70%)
Feb 08, 2021 1691 1791 1691 1691 0 -43.00(-2.48%)
Feb 05, 2021 1820 1820 1720 1734 0 +0.00(+0.00%)
Feb 04, 2021 1720 1820 1662 1734 0 +14.33(+0.83%)
Feb 03, 2021 1677 1791 1677 1720 0 +57.33(+3.45%)
Feb 02, 2021 1691 1720 1662 1662 0 -57.33(-3.33%)
Feb 01, 2021 1677 1720 1677 1720 0 +71.66(+4.35%)
Jan 29, 2021 1648 1691 1648 1648 0 -14.33(-0.86%)
Jan 28, 2021 1591 1720 1591 1662 0 +57.32(+3.57%)
Jan 27, 2021 1519 1648 1519 1605 0 -71.65(-4.27%)
Jan 26, 2021 1490 1677 1490 1677 0 +57.32(+3.54%)
Jan 25, 2021 1720 1720 1619 1619 0 +28.66(+1.80%)
Jan 22, 2021 1591 1648 1533 1591 0 -14.33(-0.89%)
Jan 21, 2021 1662 1705 1605 1605 0 -100.32(-5.88%)
Jan 20, 2021 1705 1748 1705 1705 0 -28.66(-1.65%)
Jan 19, 2021 1662 1734 1648 1734 0 +57.33(+3.42%)
Jan 18, 2021 1720 1720 1677 1677 0 -28.67(-1.68%)
Jan 15, 2021 1748 1748 1648 1705 0 -43.00(-2.46%)
Jan 14, 2021 1759 1770 1738 1748 0 -8.49(-0.48%)
Jan 13, 2021 1737 1765 1730 1757 0 +26.93(+1.56%)
Dec 23, 2020 1732 1749 1722 1730 0 +7.65(+0.44%)
Dec 22, 2020 1725 1734 1711 1722 0 -5.18(-0.30%)
Dec 21, 2020 1728 1739 1704 1727 0 -19.72(-1.13%)
Dec 18, 2020 1760 1771 1736 1747 0 -12.63(-0.72%)
Dec 17, 2020 1760 1777 1751 1760 0 +9.56(+0.55%)
Dec 16, 2020 1772 1782 1745 1750 0 -17.04(-0.96%)
Dec 15, 2020 1748 1774 1735 1767 0 +29.80(+1.72%)
Dec 14, 2020 1763 1774 1735 1737 0 -13.19(-0.75%)
Dec 11, 2020 1743 1760 1737 1751 0 +4.20(+0.24%)
Dec 10, 2020 1755 1765 1736 1746 0 -5.15(-0.29%)
Dec 09, 2020 1757 1767 1738 1752 0 -4.27(-0.24%)
Dec 08, 2020 1755 1769 1743 1756 0 -5.29(-0.30%)
Dec 07, 2020 1753 1775 1745 1761 0 +2.73(+0.16%)
Dec 04, 2020 1767 1781 1743 1758 0 -5.42(-0.31%)
Dec 03, 2020 1772 1784 1753 1764 0 -14.96(-0.84%)
Dec 02, 2020 1761 1783 1743 1779 0 +15.43(+0.88%)
Dec 01, 2020 1757 1787 1748 1763 0 +19.71(+1.13%)
Nov 30, 2020 1762 1772 1736 1744 0 -24.23(-1.37%)
Nov 27, 2020 1781 1784 1757 1768 0 -11.85(-0.67%)
Nov 26, 2020 1785 1796 1759 1780 0 +0.03(+0.00%)
Nov 25, 2020 1785 1796 1759 1780 0 -6.27(-0.35%)
Nov 24, 2020 1781 1797 1767 1786 0 +19.33(+1.09%)
Nov 23, 2020 1770 1781 1754 1767 0 +2.73(+0.15%)
Nov 20, 2020 1771 1785 1756 1764 0 -10.78(-0.61%)
Nov 19, 2020 1789 1795 1760 1775 0 -17.16(-0.96%)
Nov 18, 2020 1831 1840 1789 1792 0 -32.46(-1.78%)
Nov 17, 2020 1838 1857 1815 1824 0 -27.26(-1.47%)
Nov 16, 2020 1855 1864 1830 1852 0 +20.80(+1.14%)
Nov 13, 2020 1816 1841 1810 1831 0 +20.73(+1.15%)
Nov 12, 2020 1826 1838 1793 1810 0 -27.34(-1.49%)
Nov 11, 2020 1842 1858 1824 1837 0 +0.14(+0.01%)
Nov 10, 2020 1812 1849 1803 1837 0 +31.38(+1.74%)
Nov 09, 2020 1829 1866 1792 1806 0 +40.50(+2.29%)
Nov 06, 2020 1776 1795 1755 1765 0 -8.54(-0.48%)
Nov 05, 2020 1765 1802 1757 1774 0 +19.13(+1.09%)
Nov 04, 2020 1766 1797 1747 1755 0 -14.16(-0.80%)
Nov 03, 2020 1763 1789 1754 1769 0 +25.54(+1.46%)
Nov 02, 2020 1727 1754 1711 1743 0 +32.07(+1.87%)
Oct 30, 2020 1716 1733 1692 1711 0 -14.72(-0.85%)
Oct 29, 2020 1713 1747 1691 1726 0 +4.95(+0.29%)
Oct 28, 2020 1754 1772 1717 1721 0 -55.57(-3.13%)
Oct 27, 2020 1782 1800 1766 1777 0 -3.92(-0.22%)
Oct 26, 2020 1770 1791 1754 1781 0 -2.99(-0.17%)
Oct 23, 2020 1783 1793 1769 1784 0 +10.28(+0.58%)
Oct 22, 2020 1747 1778 1739 1773 0 +25.21(+1.44%)
Oct 21, 2020 1744 1763 1735 1748 0 -0.47(-0.03%)
Oct 20, 2020 1748 1762 1735 1749 0 +11.93(+0.69%)
Oct 19, 2020 1749 1761 1731 1737 0 -12.15(-0.69%)
Oct 16, 2020 1741 1760 1731 1749 0 +10.11(+0.58%)
Oct 15, 2020 1722 1749 1717 1739 0 +1.73(+0.10%)
Oct 14, 2020 1744 1754 1726 1737 0 -4.30(-0.25%)
Oct 13, 2020 1743 1753 1722 1741 0 -12.71(-0.72%)
Oct 12, 2020 1744 1765 1738 1754 0 +9.66(+0.55%)
Oct 09, 2020 1756 1762 1734 1744 0 -4.56(-0.26%)
Oct 08, 2020 1728 1756 1723 1749 0 +28.77(+1.67%)
Oct 07, 2020 1725 1736 1706 1720 0 +1.69(+0.10%)
Oct 06, 2020 1703 1741 1694 1718 0 +17.68(+1.04%)
Oct 05, 2020 1684 1709 1675 1701 0 +18.50(+1.10%)
Oct 02, 2020 1645 1692 1637 1682 0 +26.26(+1.59%)
Oct 01, 2020 1652 1666 1638 1656 0 +6.14(+0.37%)
Sep 30, 2020 1643 1661 1635 1650 0 +16.56(+1.01%)
Sep 29, 2020 1640 1653 1622 1633 0 +0.01(+0.00%)
Sep 28, 2020 1643 1658 1626 1633 0 -0.28(-0.02%)
Sep 25, 2020 1606 1637 1599 1634 0 +17.79(+1.10%)
Sep 24, 2020 1597 1626 1582 1616 0 +18.81(+1.18%)
Sep 23, 2020 1622 1629 1592 1597 0 -23.43(-1.45%)
Sep 22, 2020 1615 1640 1604 1620 0 +5.25(+0.33%)
Sep 21, 2020 1611 1628 1590 1615 0 -8.45(-0.52%)
Sep 18, 2020 1651 1662 1617 1624 0 -34.71(-2.09%)
Sep 17, 2020 1660 1675 1634 1658 0 -13.63(-0.82%)
Sep 16, 2020 1658 1686 1652 1672 0 +14.09(+0.85%)
Sep 15, 2020 1672 1692 1648 1658 0 -6.61(-0.40%)
Sep 14, 2020 1647 1676 1642 1664 0 +22.65(+1.38%)
Sep 11, 2020 1639 1651 1623 1642 0 +5.48(+0.33%)
Sep 10, 2020 1661 1668 1629 1636 0 -32.91(-1.97%)
Sep 09, 2020 1665 1695 1655 1669 0 +14.00(+0.85%)
Sep 08, 2020 1661 1675 1633 1655 0 -8.21(-0.49%)
Sep 04, 2020 1678 1685 1640 1663 0 -10.58(-0.63%)
Sep 03, 2020 1696 1713 1659 1674 0 -17.02(-1.01%)
Sep 02, 2020 1646 1699 1640 1691 0 +45.99(+2.80%)
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.