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

Electric Utilities Sector (CIX: MSECTOR911 )

3,296.06 +114.65 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Apr 30, 2013 1362 1373 1356 1369 0 +6.91(+0.51%)
Apr 29, 2013 1354 1368 1346 1362 0 +11.12(+0.82%)
Apr 26, 2013 1348 1358 1346 1351 0 +0.19(+0.01%)
Apr 25, 2013 1352 1360 1341 1351 0 -0.14(-0.01%)
Apr 24, 2013 1346 1356 1335 1351 0 +3.75(+0.28%)
Apr 23, 2013 1346 1351 1335 1347 0 +5.19(+0.39%)
Apr 22, 2013 1341 1349 1331 1342 0 +1.19(+0.09%)
Apr 19, 2013 1326 1344 1320 1341 0 +17.97(+1.36%)
Apr 18, 2013 1321 1328 1312 1323 0 +4.37(+0.33%)
Apr 17, 2013 1324 1328 1309 1318 0 -10.85(-0.82%)
Apr 16, 2013 1319 1332 1309 1329 0 +15.90(+1.21%)
Apr 15, 2013 1333 1340 1313 1313 0 -24.46(-1.83%)
Apr 12, 2013 1329 1341 1326 1338 0 +5.74(+0.43%)
Apr 11, 2013 1328 1337 1323 1332 0 +5.75(+0.43%)
Apr 10, 2013 1318 1333 1316 1326 0 +10.79(+0.82%)
Apr 09, 2013 1323 1327 1311 1316 0 -4.19(-0.32%)
Apr 08, 2013 1310 1321 1302 1320 0 +9.39(+0.72%)
Apr 05, 2013 1295 1314 1292 1310 0 +6.96(+0.53%)
Apr 04, 2013 1292 1307 1289 1303 0 +12.83(+0.99%)
Apr 03, 2013 1298 1302 1285 1291 0 -4.63(-0.36%)
Apr 02, 2013 1296 1303 1289 1295 0 +2.45(+0.19%)
Apr 01, 2013 1295 1298 1287 1293 0 -1.97(-0.15%)
Mar 28, 2013 1295 1295 1295 0 +15.60(+1.22%)
Mar 27, 2013 1268 1282 1264 1279 0 +5.91(+0.46%)
Mar 26, 2013 1264 1278 1261 1273 0 +11.81(+0.94%)
Mar 25, 2013 1266 1273 1256 1261 0 -1.37(-0.11%)
Mar 22, 2013 1264 1270 1257 1263 0 -0.14(-0.01%)
Mar 21, 2013 1269 1275 1261 1263 0 -9.29(-0.73%)
Mar 20, 2013 1269 1277 1265 1272 0 +6.66(+0.53%)
Mar 19, 2013 1268 1274 1258 1266 0 -0.36(-0.03%)
Mar 18, 2013 1266 1273 1261 1266 0 -7.91(-0.62%)
Mar 15, 2013 1263 1279 1258 1274 0 +7.04(+0.56%)
Mar 14, 2013 1266 1272 1259 1267 0 +1.62(+0.13%)
Mar 13, 2013 1262 1269 1257 1265 0 +3.46(+0.27%)
Mar 12, 2013 1263 1267 1256 1262 0 -0.87(-0.07%)
Mar 11, 2013 1258 1265 1255 1263 0 +1.91(+0.15%)
Mar 08, 2013 1260 1265 1249 1261 0 +2.92(+0.23%)
Mar 07, 2013 1261 1267 1254 1258 0 -1.73(-0.14%)
Mar 06, 2013 1260 1267 1252 1260 0 +1.76(+0.14%)
Mar 05, 2013 1253 1264 1248 1258 0 +8.66(+0.69%)
Mar 04, 2013 1238 1252 1233 1249 0 +9.06(+0.73%)
Mar 01, 2013 1234 1244 1226 1240 0 +1.80(+0.15%)
Feb 28, 2013 1237 1246 1232 1238 0 +4.01(+0.32%)
Feb 27, 2013 1227 1242 1220 1234 0 +11.08(+0.91%)
Feb 26, 2013 1222 1232 1212 1223 0 -10.04(-0.81%)
Feb 22, 2013 1224 1235 1221 1233 0 +12.48(+1.02%)
Feb 21, 2013 1226 1230 1217 1221 0 -7.42(-0.60%)
Feb 20, 2013 1232 1242 1225 1228 0 +6.22(+0.51%)
Feb 15, 2013 1222 1222 1222 0 +2.17(+0.18%)
Feb 14, 2013 1223 1229 1211 1220 0 -8.96(-0.73%)
Feb 13, 2013 1229 1235 1223 1229 0 -0.07(-0.01%)
Feb 12, 2013 1224 1232 1220 1229 0 +3.34(+0.27%)
Feb 11, 2013 1223 1229 1219 1225 0 +2.56(+0.21%)
Feb 08, 2013 1222 1226 1214 1223 0 +1.03(+0.08%)
Feb 07, 2013 1223 1229 1215 1222 0 -0.25(-0.02%)
Feb 06, 2013 1215 1224 1209 1222 0 +4.30(+0.35%)
Feb 04, 2013 1224 1227 1215 1218 0 -10.04(-0.82%)
Feb 01, 2013 1229 1234 1222 1228 0 +3.68(+0.30%)
Jan 31, 2013 1218 1229 1212 1224 0 +2.64(+0.22%)
Jan 30, 2013 1222 1228 1212 1222 0 -0.80(-0.07%)
Jan 29, 2013 1212 1225 1209 1222 0 +10.75(+0.89%)
Jan 28, 2013 1213 1217 1203 1212 0 -1.56(-0.13%)
Jan 25, 2013 1211 1218 1202 1213 0 +4.78(+0.40%)
Jan 24, 2013 1206 1215 1201 1208 0 +3.67(+0.30%)
Jan 23, 2013 1207 1211 1197 1205 0 -5.27(-0.44%)
Jan 22, 2013 1197 1213 1194 1210 0 +13.69(+1.14%)
Jan 21, 2013 1189 1197 1184 1196 0 +0.00(+0.00%)
Jan 18, 2013 1189 1197 1184 1196 0 +10.30(+0.87%)
Jan 17, 2013 1183 1191 1179 1186 0 +5.31(+0.45%)
Jan 16, 2013 1184 1188 1177 1181 0 -5.54(-0.47%)
Jan 15, 2013 1181 1188 1176 1186 0 +2.90(+0.25%)
Jan 14, 2013 1186 1190 1180 1183 0 -1.89(-0.16%)
Jan 12, 2013 1185 1191 1178 1185 0 +0.00(+0.00%)
Jan 11, 2013 1185 1191 1178 1185 0 -0.35(-0.03%)
Jan 10, 2013 1184 1190 1177 1186 0 +4.67(+0.40%)
Jan 09, 2013 1184 1188 1174 1181 0 -1.43(-0.12%)
Jan 08, 2013 1186 1191 1176 1182 0 -6.14(-0.52%)
Jan 07, 2013 1199 1203 1184 1188 0 -15.52(-1.29%)
Jan 04, 2013 1198 1209 1191 1204 0 +7.21(+0.60%)
Jan 03, 2013 1196 1204 1191 1197 0 +0.21(+0.02%)
Jan 02, 2013 1191 1198 1174 1197 0 +23.92(+2.04%)
Dec 31, 2012 1173 1173 1173 0 +15.57(+1.35%)
Dec 28, 2012 1162 1173 1155 1157 0 -10.79(-0.92%)
Dec 27, 2012 1169 1174 1155 1168 0 -2.20(-0.19%)
Dec 26, 2012 1180 1185 1168 1170 0 -9.64(-0.82%)
Dec 24, 2012 1180 1180 1180 0 -4.89(-0.41%)
Dec 21, 2012 1182 1192 1174 1185 0 -3.90(-0.33%)
Dec 20, 2012 1186 1192 1179 1188 0 +5.58(+0.47%)
Dec 19, 2012 1194 1196 1180 1183 0 -9.53(-0.80%)
Dec 18, 2012 1184 1197 1180 1192 0 +8.28(+0.70%)
Dec 17, 2012 1169 1187 1167 1184 0 +15.82(+1.35%)
Dec 14, 2012 1170 1177 1163 1168 0 -3.02(-0.26%)
Dec 13, 2012 1175 1180 1165 1171 0 -5.92(-0.50%)
Dec 12, 2012 1180 1187 1173 1177 0 -2.24(-0.19%)
Dec 11, 2012 1178 1186 1173 1179 0 +18.66(+1.61%)
Dec 10, 2012 1159 1165 1151 1161 0 +0.51(+0.04%)
Dec 07, 2012 1162 1167 1154 1160 0 +0.48(+0.04%)
Dec 06, 2012 1164 1169 1155 1160 0 -2.50(-0.22%)
Dec 05, 2012 1146 1169 1143 1162 0 +15.46(+1.35%)
Dec 04, 2012 1152 1158 1143 1147 0 -13.24(-1.14%)
Nov 30, 2012 1151 1163 1144 1160 0 +12.37(+1.08%)
Nov 29, 2012 1142 1150 1134 1148 0 +7.08(+0.62%)
Nov 28, 2012 1133 1143 1125 1141 0 +5.15(+0.45%)
Nov 27, 2012 1134 1145 1129 1136 0 +2.50(+0.22%)
Nov 26, 2012 1119 1139 1116 1133 0 +13.04(+1.16%)
Nov 24, 2012 1123 1128 1110 1120 0 +0.00(+0.00%)
Nov 23, 2012 1123 1128 1110 1120 0 -1.35(-0.12%)
Nov 22, 2012 1125 1129 1108 1121 0 -0.03(-0.00%)
Nov 21, 2012 1125 1130 1109 1121 0 -4.94(-0.44%)
Nov 20, 2012 1131 1134 1115 1126 0 -4.91(-0.43%)
Nov 19, 2012 1141 1144 1123 1131 0 -4.91(-0.43%)
Nov 16, 2012 1126 1140 1118 1136 0 +10.55(+0.94%)
Nov 15, 2012 1131 1140 1116 1126 0 -6.66(-0.59%)
Nov 14, 2012 1141 1144 1126 1132 0 -8.50(-0.75%)
Nov 13, 2012 1131 1150 1127 1141 0 +5.23(+0.46%)
Nov 12, 2012 1148 1152 1131 1135 0 -14.07(-1.22%)
Nov 09, 2012 1152 1162 1144 1150 0 -8.13(-0.70%)
Nov 08, 2012 1161 1177 1153 1158 0 -1.70(-0.15%)
Nov 07, 2012 1181 1185 1153 1159 0 -28.53(-2.40%)
Nov 06, 2012 1186 1200 1180 1188 0 -0.21(-0.02%)
Nov 05, 2012 1201 1206 1182 1188 0 -19.25(-1.59%)
Nov 02, 2012 1224 1228 1205 1207 0 -12.17(-1.00%)
Nov 01, 2012 1227 1234 1214 1220 0 -6.55(-0.53%)
Oct 31, 2012 1223 1235 1215 1226 0 +7.08(+0.58%)
Oct 30, 2012 1.534 1219 1219 1219 0 +0.08(+0.01%)
Oct 29, 2012 1219 1219 1219 1219 0 +0.02(+0.00%)
Oct 26, 2012 1219 1225 1209 1219 0 +0.01(+0.00%)
Oct 25, 2012 1220 1226 1208 1219 0 +4.33(+0.36%)
Oct 24, 2012 1223 1229 1211 1215 0 -7.12(-0.58%)
Oct 23, 2012 1223 1230 1214 1222 0 -13.99(-1.13%)
Oct 19, 2012 1242 1248 1231 1236 0 -8.10(-0.65%)
Oct 18, 2012 1237 1248 1232 1244 0 +6.80(+0.55%)
Oct 17, 2012 1227 1242 1222 1237 0 +11.86(+0.97%)
Oct 16, 2012 1224 1231 1217 1225 0 +4.19(+0.34%)
Oct 15, 2012 1214 1223 1206 1221 0 +8.13(+0.67%)
Oct 12, 2012 1222 1228 1210 1213 0 -6.79(-0.56%)
Oct 11, 2012 1223 1229 1214 1220 0 +2.55(+0.21%)
Oct 10, 2012 1222 1225 1213 1217 0 -2.99(-0.25%)
Oct 09, 2012 1220 1227 1214 1220 0 -1.42(-0.12%)
Oct 08, 2012 1218 1227 1213 1221 0 +0.57(+0.05%)
Oct 06, 2012 1227 1231 1218 1221 0 +0.00(+0.00%)
Oct 05, 2012 1227 1231 1218 1221 0 -1.26(-0.10%)
Oct 04, 2012 1221 1231 1216 1222 0 +3.96(+0.33%)
Oct 03, 2012 1214 1224 1209 1218 0 +6.71(+0.55%)
Oct 02, 2012 1210 1216 1204 1211 0 +3.87(+0.32%)
Oct 01, 2012 1214 1221 1204 1208 0 -3.53(-0.29%)
Sep 28, 2012 1206 1216 1198 1211 0 +3.27(+0.27%)
Sep 27, 2012 1215 1219 1204 1208 0 -4.81(-0.40%)
Sep 26, 2012 1212 1225 1208 1213 0 +1.54(+0.13%)
Sep 25, 2012 1217 1225 1210 1211 0 -3.82(-0.31%)
Sep 24, 2012 1204 1220 1201 1215 0 +10.76(+0.89%)
Sep 21, 2012 1207 1211 1197 1204 0 +0.53(+0.04%)
Sep 20, 2012 1197 1208 1194 1204 0 +4.03(+0.34%)
Sep 19, 2012 1201 1207 1193 1200 0 +0.66(+0.06%)
Sep 18, 2012 1200 1205 1192 1199 0 -3.76(-0.31%)
Sep 17, 2012 1208 1214 1198 1203 0 -6.54(-0.54%)
Sep 14, 2012 1216 1221 1202 1209 0 -6.63(-0.55%)
Sep 13, 2012 1198 1218 1194 1216 0 +17.02(+1.42%)
Sep 12, 2012 1200 1208 1188 1199 0 -7.44(-0.62%)
Sep 11, 2012 1211 1216 1202 1206 0 -4.68(-0.39%)
Sep 10, 2012 1217 1219 1208 1211 0 -1.44(-0.12%)
Sep 07, 2012 1219 1224 1208 1212 0 -8.25(-0.68%)
Sep 06, 2012 1210 1224 1206 1221 0 +14.55(+1.21%)
Sep 05, 2012 1210 1215 1201 1206 0 -2.99(-0.25%)
Sep 04, 2012 1204 1213 1197 1209 0 +5.19(+0.43%)
Aug 31, 2012 1204 1204 1204 0 -5.18(-0.43%)
Aug 30, 2012 1215 1219 1206 1209 0 -7.41(-0.61%)
Aug 29, 2012 1220 1224 1211 1217 0 -8.32(-0.68%)
Aug 27, 2012 1224 1231 1219 1225 0 +0.78(+0.06%)
Aug 24, 2012 1217 1227 1213 1224 0 +6.22(+0.51%)
Aug 23, 2012 1230 1232 1213 1218 0 -13.32(-1.08%)
Aug 22, 2012 1229 1238 1225 1231 0 -1.27(-0.10%)
Aug 21, 2012 1240 1247 1229 1232 0 -9.19(-0.74%)
Aug 20, 2012 1236 1244 1230 1242 0 +4.28(+0.35%)
Aug 17, 2012 1241 1245 1230 1237 0 -2.19(-0.18%)
Aug 16, 2012 1242 1248 1233 1240 0 -0.60(-0.05%)
Aug 15, 2012 1242 1247 1234 1240 0 -3.18(-0.26%)
Aug 14, 2012 1245 1252 1237 1243 0 -0.36(-0.03%)
Aug 13, 2012 1244 1249 1237 1244 0 -3.56(-0.29%)
Aug 11, 2012 1241 1249 1235 1247 0 +0.00(+0.00%)
Aug 10, 2012 1241 1249 1235 1247 0 +4.66(+0.38%)
Aug 09, 2012 1239 1249 1234 1243 0 +3.99(+0.32%)
Aug 08, 2012 1237 1246 1226 1239 0 +2.93(+0.24%)
Aug 07, 2012 1254 1258 1232 1236 0 -14.13(-1.13%)
Aug 06, 2012 1253 1263 1245 1250 0 -1.19(-0.10%)
Aug 03, 2012 1250 1258 1241 1251 0 +13.43(+1.09%)
Aug 02, 2012 1242 1250 1225 1238 0 -11.03(-0.88%)
Aug 01, 2012 1257 1272 1246 1249 0 -5.00(-0.40%)
Jul 31, 2012 1267 1271 1251 1254 0 -11.69(-0.92%)
Jul 30, 2012 1258 1270 1253 1265 0 +4.15(+0.33%)
Jul 27, 2012 1250 1266 1245 1261 0 +17.77(+1.43%)
Jul 26, 2012 1237 1248 1232 1243 0 +16.71(+1.36%)
Jul 25, 2012 1233 1238 1220 1227 0 -2.93(-0.24%)
Jul 24, 2012 1242 1245 1222 1230 0 -12.76(-1.03%)
Jul 23, 2012 1249 1255 1237 1242 0 -10.27(-0.82%)
Jul 20, 2012 1250 1260 1244 1253 0 -0.96(-0.08%)
Jul 19, 2012 1252 1258 1242 1254 0 +1.77(+0.14%)
Jul 18, 2012 1246 1255 1240 1252 0 +3.97(+0.32%)
Jul 17, 2012 1246 1253 1237 1248 0 +4.60(+0.37%)
Jul 16, 2012 1243 1249 1235 1243 0 -0.86(-0.07%)
Jul 14, 2012 1235 1248 1233 1244 0 +0.00(+0.00%)
Jul 13, 2012 1235 1248 1233 1244 0 +10.30(+0.83%)
Jul 12, 2012 1229 1239 1225 1234 0 +0.51(+0.04%)
Jul 11, 2012 1227 1237 1222 1233 0 +5.77(+0.47%)
Jul 10, 2012 1229 1235 1223 1228 0 -22.88(-1.83%)
Jul 09, 2012 1172 1257 1243 1250 0 -2.69(-0.21%)
Jul 06, 2012 1169 1258 1244 1253 0 -3.24(-0.26%)
Jul 05, 2012 1179 1264 1252 1256 0 -102.10(-7.52%)
Jul 04, 2012 1360 1366 1351 1358 0 -0.66(-0.05%)
Jul 03, 2012 1360 1367 1352 1359 0 +69.64(+5.40%)
Jul 02, 2012 1280 1296 1276 1289 0 +12.02(+0.94%)
Jun 30, 2012 1282 1288 1270 1277 0 -0.42(-0.03%)
Jun 29, 2012 1282 1288 1270 1278 0 +6.69(+0.53%)
Jun 28, 2012 1258 1272 1255 1271 0 +4.23(+0.33%)
Jun 27, 2012 1255 1271 1254 1267 0 +13.02(+1.04%)
Jun 26, 2012 1253 1260 1248 1254 0 +2.10(+0.17%)
Jun 25, 2012 1249 1256 1244 1252 0 -3.88(-0.31%)
Jun 22, 2012 1261 1265 1251 1256 0 -0.63(-0.05%)
Jun 21, 2012 1272 1279 1255 1256 0 -13.00(-1.02%)
Jun 20, 2012 1280 1285 1264 1269 0 -12.99(-1.01%)
Jun 19, 2012 1286 1294 1277 1282 0 -0.93(-0.07%)
Jun 18, 2012 1278 1288 1274 1283 0 +2.64(+0.21%)
Jun 15, 2012 1277 1287 1270 1281 0 +7.72(+0.61%)
Jun 14, 2012 1264 1276 1260 1273 0 +10.37(+0.82%)
Jun 13, 2012 1261 1269 1252 1262 0 -0.66(-0.05%)
Jun 12, 2012 1263 1266 1250 1263 0 +2.03(+0.16%)
Jun 11, 2012 1272 1280 1260 1261 0 -5.84(-0.46%)
Jun 08, 2012 1256 1270 1251 1267 0 +8.05(+0.64%)
Jun 07, 2012 1262 1268 1252 1259 0 +3.64(+0.29%)
Jun 06, 2012 1243 1256 1236 1255 0 +17.02(+1.37%)
Jun 05, 2012 1230 1245 1226 1238 0 +6.33(+0.51%)
Jun 04, 2012 1228 1236 1222 1232 0 -7.89(-0.64%)
Jun 02, 2012 1232 1248 1229 1240 0 +0.00(+0.00%)
Jun 01, 2012 1232 1248 1229 1240 0 -3.88(-0.31%)
May 31, 2012 1237 1251 1232 1244 0 +7.38(+0.60%)
May 30, 2012 1241 1252 1233 1236 0 -11.50(-0.92%)
May 29, 2012 1252 1254 1240 1248 0 +2.71(+0.22%)
May 28, 2012 1241 1252 1239 1245 0 +0.02(+0.00%)
May 25, 2012 1241 1252 1239 1245 0 +3.57(+0.29%)
May 24, 2012 1236 1248 1231 1242 0 +7.55(+0.61%)
May 23, 2012 1238 1247 1225 1234 0 -9.97(-0.80%)
May 22, 2012 1238 1251 1234 1244 0 +6.32(+0.51%)
May 21, 2012 1237 1243 1227 1238 0 +2.37(+0.19%)
May 18, 2012 1240 1249 1229 1235 0 -3.94(-0.32%)
May 17, 2012 1250 1254 1237 1239 0 -8.31(-0.67%)
May 16, 2012 1249 1254 1241 1248 0 +1.29(+0.10%)
May 15, 2012 1254 1259 1242 1246 0 -7.33(-0.58%)
May 14, 2012 1253 1262 1246 1254 0 -7.16(-0.57%)
May 11, 2012 1259 1271 1255 1261 0 -1.70(-0.13%)
May 10, 2012 1256 1268 1253 1262 0 +12.31(+0.98%)
May 09, 2012 1243 1257 1239 1250 0 -0.89(-0.07%)
May 08, 2012 1244 1255 1239 1251 0 +0.42(+0.03%)
May 07, 2012 1250 1257 1244 1251 0 -1.79(-0.14%)
May 04, 2012 1253 1266 1245 1252 0 +0.12(+0.01%)
May 03, 2012 1256 1267 1247 1252 0 -8.40(-0.67%)
May 02, 2012 1265 1269 1255 1261 0 -7.42(-0.59%)
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.