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

Foreign Utilities Sector (CIX: MSECTOR910 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 1108 1116 1097 1103 0 -7.41(-0.67%)
Jan 28, 2010 1118 1119 1081 1111 0 -11.19(-1.00%)
Jan 27, 2010 1135 1141 1115 1122 0 -20.57(-1.80%)
Jan 26, 2010 1153 1157 1137 1143 0 -21.37(-1.84%)
Jan 25, 2010 1175 1181 1157 1164 0 +0.97(+0.08%)
Jan 22, 2010 1152 1174 1135 1163 0 -6.53(-0.56%)
Jan 21, 2010 1188 1189 1158 1170 0 -18.21(-1.53%)
Jan 20, 2010 1211 1212 1179 1188 0 -16.83(-1.40%)
Jan 19, 2010 1180 1208 1179 1205 0 +22.38(+1.89%)
Jan 15, 2010 1182 1182 1182 0 -6.55(-0.55%)
Jan 14, 2010 1170 1195 1181 1189 0 -8.60(-0.72%)
Jan 13, 2010 1192 1199 1178 1197 0 +15.50(+1.31%)
Jan 12, 2010 1171 1185 1168 1182 0 -1.91(-0.16%)
Jan 11, 2010 1157 1186 1167 1184 0 +16.40(+1.40%)
Jan 08, 2010 1150 1171 1151 1167 0 +12.72(+1.10%)
Jan 07, 2010 1140 1160 1146 1155 0 +8.01(+0.70%)
Jan 06, 2010 1128 1155 1122 1147 0 +19.23(+1.71%)
Jan 05, 2010 1130 1132 1120 1127 0 +4.67(+0.42%)
Jan 04, 2010 1110 1125 1101 1123 0 +31.06(+2.85%)
Dec 31, 2009 1092 1092 1092 0 -8.93(-0.81%)
Dec 30, 2009 1098 1108 1097 1101 0 -0.41(-0.04%)
Dec 29, 2009 1099 1104 1094 1101 0 +11.72(+1.08%)
Dec 28, 2009 1098 1100 1085 1089 0 +1.71(+0.16%)
Dec 24, 2009 1085 1089 1080 1088 0 +7.27(+0.67%)
Dec 23, 2009 1080 1083 1071 1080 0 +7.89(+0.74%)
Dec 22, 2009 1081 1084 1067 1072 0 -2.35(-0.22%)
Dec 21, 2009 1068 1081 1067 1075 0 +10.83(+1.02%)
Dec 18, 2009 1084 1086 1060 1064 0 -14.55(-1.35%)
Dec 17, 2009 1084 1089 1077 1079 0 -19.66(-1.79%)
Dec 16, 2009 1102 1104 1092 1098 0 -3.31(-0.30%)
Dec 15, 2009 1098 1104 1092 1101 0 -5.93(-0.54%)
Dec 14, 2009 1100 1109 1098 1107 0 +16.42(+1.51%)
Dec 11, 2009 1066 1094 1065 1091 0 +33.61(+3.18%)
Dec 10, 2009 1058 1062 1048 1057 0 +19.32(+1.86%)
Dec 09, 2009 1031 1040 1025 1038 0 +12.37(+1.21%)
Dec 08, 2009 1030 1038 1024 1026 0 -18.15(-1.74%)
Dec 07, 2009 1052 1063 1041 1044 0 -13.14(-1.24%)
Dec 04, 2009 1067 1068 1050 1057 0 +4.37(+0.42%)
Dec 03, 2009 1069 1072 1051 1053 0 -8.26(-0.78%)
Dec 02, 2009 1062 1068 1054 1061 0 -6.59(-0.62%)
Dec 01, 2009 1063 1069 1049 1067 0 +18.06(+1.72%)
Nov 30, 2009 1033 1051 1026 1049 0 +8.98(+0.86%)
Nov 27, 2009 1023 1048 1021 1040 0 -138.11(-11.72%)
Nov 25, 2009 1179 1179 1179 0 +5.54(+0.47%)
Nov 24, 2009 1171 1178 1157 1173 0 -3.06(-0.26%)
Nov 23, 2009 1177 1188 1168 1176 0 +15.21(+1.31%)
Nov 20, 2009 1162 1171 1142 1161 0 -4.05(-0.35%)
Nov 19, 2009 1174 1178 1151 1165 0 -13.69(-1.16%)
Nov 18, 2009 1188 1196 1170 1179 0 -9.89(-0.83%)
Nov 17, 2009 1190 1198 1173 1188 0 -6.48(-0.54%)
Nov 16, 2009 1185 1201 1178 1195 0 +19.41(+1.65%)
Nov 13, 2009 1167 1183 1161 1176 0 +14.17(+1.22%)
Nov 12, 2009 1181 1187 1155 1161 0 -22.07(-1.86%)
Nov 11, 2009 1192 1200 1173 1183 0 -6.44(-0.54%)
Nov 10, 2009 1182 1195 1175 1190 0 -0.70(-0.06%)
Nov 09, 2009 1170 1194 1161 1191 0 +36.32(+3.15%)
Nov 06, 2009 1147 1160 1140 1154 0 +0.37(+0.03%)
Nov 05, 2009 1142 1155 1135 1154 0 +22.09(+1.95%)
Nov 04, 2009 1139 1148 1125 1132 0 +16.87(+1.51%)
Nov 03, 2009 1100 1120 1091 1115 0 +0.98(+0.09%)
Nov 02, 2009 1129 1137 1099 1114 0 +3.28(+0.30%)
Oct 30, 2009 1149 1151 1105 1111 0 -46.67(-4.03%)
Oct 29, 2009 1137 1161 1129 1157 0 +41.65(+3.73%)
Oct 28, 2009 1142 1147 1112 1116 0 -27.20(-2.38%)
Oct 27, 2009 1159 1167 1139 1143 0 -16.08(-1.39%)
Oct 26, 2009 1179 1191 1153 1159 0 -13.32(-1.14%)
Oct 23, 2009 1178 1181 1169 1172 0 -14.94(-1.26%)
Oct 22, 2009 1184 1194 1170 1187 0 +6.40(+0.54%)
Oct 21, 2009 1182 1199 1174 1181 0 -0.48(-0.04%)
Oct 20, 2009 1176 1186 1171 1181 0 -20.52(-1.71%)
Oct 19, 2009 1200 1209 1186 1202 0 +11.27(+0.95%)
Oct 16, 2009 1181 1196 1172 1191 0 -7.52(-0.63%)
Oct 15, 2009 1191 1204 1183 1198 0 -4.13(-0.34%)
Oct 14, 2009 1197 1207 1185 1202 0 +21.60(+1.83%)
Oct 13, 2009 1178 1188 1166 1181 0 -1.35(-0.11%)
Oct 12, 2009 1185 1188 1171 1182 0 +8.98(+0.77%)
Oct 09, 2009 1168 1181 1159 1173 0 +0.67(+0.06%)
Oct 08, 2009 1176 1179 1164 1172 0 +7.14(+0.61%)
Oct 07, 2009 1166 1172 1156 1165 0 -2.53(-0.22%)
Oct 06, 2009 1164 1178 1155 1168 0 +6.30(+0.54%)
Oct 05, 2009 1147 1166 1139 1161 0 +13.19(+1.15%)
Oct 02, 2009 1142 1157 1131 1148 0 -8.56(-0.74%)
Oct 01, 2009 1185 1192 1154 1157 0 -30.73(-2.59%)
Sep 30, 2009 1192 1200 1167 1188 0 +11.17(+0.95%)
Sep 29, 2009 1181 1187 1170 1176 0 -6.01(-0.51%)
Sep 28, 2009 1177 1187 1168 1182 0 +11.75(+1.00%)
Sep 25, 2009 1169 1180 1160 1171 0 +0.49(+0.04%)
Sep 24, 2009 1189 1196 1165 1170 0 -17.33(-1.46%)
Sep 23, 2009 1195 1204 1182 1187 0 -3.50(-0.29%)
Sep 22, 2009 1193 1200 1184 1191 0 +8.04(+0.68%)
Sep 21, 2009 1188 1192 1175 1183 0 -4.10(-0.35%)
Sep 18, 2009 1192 1201 1179 1187 0 -0.21(-0.02%)
Sep 17, 2009 1185 1198 1176 1187 0 +15.87(+1.35%)
Sep 16, 2009 1172 1188 1162 1171 0 +18.67(+1.62%)
Sep 15, 2009 1148 1157 1140 1153 0 +4.98(+0.43%)
Sep 14, 2009 1138 1153 1131 1148 0 +4.97(+0.43%)
Sep 11, 2009 1150 1156 1137 1143 0 -0.41(-0.04%)
Sep 10, 2009 1133 1146 1125 1143 0 +14.99(+1.33%)
Sep 09, 2009 1129 1139 1119 1128 0 +6.64(+0.59%)
Sep 08, 2009 1122 1132 1111 1122 0 +13.05(+1.18%)
Sep 04, 2009 1108 1108 1108 0 +13.56(+1.24%)
Sep 03, 2009 1093 1103 1082 1095 0 +16.28(+1.51%)
Sep 02, 2009 1076 1087 1069 1079 0 +0.70(+0.06%)
Sep 01, 2009 1091 1108 1074 1078 0 -13.70(-1.26%)
Aug 31, 2009 1094 1105 1081 1092 0 -12.55(-1.14%)
Aug 28, 2009 1119 1126 1099 1104 0 -5.43(-0.49%)
Aug 27, 2009 1110 1120 1096 1110 0 -1.73(-0.16%)
Aug 26, 2009 1117 1124 1101 1111 0 +2.63(+0.24%)
Aug 25, 2009 1117 1130 1100 1109 0 -6.71(-0.60%)
Aug 24, 2009 1127 1133 1107 1115 0 -6.07(-0.54%)
Aug 21, 2009 1112 1128 1102 1121 0 +11.09(+1.00%)
Aug 20, 2009 1101 1116 1095 1110 0 +11.86(+1.08%)
Aug 19, 2009 1076 1103 1077 1099 0 +6.27(+0.57%)
Aug 18, 2009 1085 1099 1078 1092 0 +6.63(+0.61%)
Aug 17, 2009 1090 1096 1072 1086 0 -28.76(-2.58%)
Aug 14, 2009 1131 1132 1104 1114 0 -15.38(-1.36%)
Aug 13, 2009 1128 1144 1117 1130 0 +0.48(+0.04%)
Aug 12, 2009 1116 1135 1113 1129 0 +9.91(+0.89%)
Aug 11, 2009 1128 1131 1108 1119 0 -14.42(-1.27%)
Aug 10, 2009 1135 1142 1120 1134 0 -7.73(-0.68%)
Aug 07, 2009 1149 1160 1134 1142 0 -1.90(-0.17%)
Aug 06, 2009 1152 1162 1131 1143 0 -14.08(-1.22%)
Aug 05, 2009 1169 1174 1142 1158 0 -10.68(-0.91%)
Aug 04, 2009 1162 1173 1154 1168 0 +3.22(+0.28%)
Aug 03, 2009 1158 1172 1151 1165 0 +24.23(+2.12%)
Jul 31, 2009 1141 1152 1129 1141 0 +4.31(+0.38%)
Jul 30, 2009 1127 1157 1110 1136 0 +18.22(+1.63%)
Jul 29, 2009 1120 1130 1105 1118 0 -7.41(-0.66%)
Jul 28, 2009 1124 1134 1104 1126 0 -1.48(-0.13%)
Jul 27, 2009 1128 1135 1116 1127 0 +7.51(+0.67%)
Jul 25, 2009 1121 1128 1105 1120 0 -1.59(-0.14%)
Jul 24, 2009 1120 1130 1104 1121 0 -0.10(-0.01%)
Jul 23, 2009 1108 1134 1100 1121 0 +31.72(+2.91%)
Jul 22, 2009 1087 1100 1079 1090 0 -5.52(-0.50%)
Jul 21, 2009 1101 1109 1083 1095 0 +51.14(+4.90%)
Jun 26, 2009 1033 1048 1024 1044 0 +10.89(+1.05%)
Jun 25, 2009 1013 1036 1011 1033 0 +21.36(+2.11%)
Jun 24, 2009 1021 1036 1003 1012 0 +13.92(+1.40%)
Jun 23, 2009 1012 1017 989.06 997.76 0 -5.64(-0.56%)
Jun 22, 2009 1017 1026 1000 1003 0 -21.83(-2.13%)
Jun 19, 2009 1032 1037 1015 1025 0 +10.77(+1.06%)
Jun 18, 2009 1010 1027 998.77 1014 0 +7.94(+0.79%)
Jun 17, 2009 1007 1018 989.43 1007 0 -9.66(-0.95%)
Jun 16, 2009 1036 1039 1010 1016 0 -8.03(-0.78%)
Jun 15, 2009 1031 1039 1008 1024 0 -32.01(-3.03%)
Jun 12, 2009 1044 1061 1033 1056 0 +0.15(+0.01%)
Jun 11, 2009 1038 1067 1029 1056 0 +18.49(+1.78%)
Jun 10, 2009 1044 1051 1025 1038 0 +9.16(+0.89%)
Jun 09, 2009 1035 1042 1015 1028 0 +8.28(+0.81%)
Jun 08, 2009 1018 1030 1004 1020 0 -6.46(-0.63%)
Jun 05, 2009 1042 1047 1011 1027 0 +0.86(+0.08%)
Jun 04, 2009 1016 1032 1002 1026 0 +12.23(+1.21%)
Jun 03, 2009 1030 1033 999.03 1014 0 -24.71(-2.38%)
Jun 02, 2009 1039 1049 1025 1038 0 +0.63(+0.06%)
Jun 01, 2009 1025 1048 1019 1038 0 +28.15(+2.79%)
May 29, 2009 1003 1018 989.68 1009 0 +20.03(+2.02%)
May 28, 2009 981.65 997.26 971.36 989.41 0 +13.96(+1.43%)
May 27, 2009 987.97 995.99 968.25 975.46 0 -18.65(-1.88%)
May 26, 2009 970.39 998.81 960.27 994.11 0 +0.52(+0.05%)
May 25, 2009 985.34 1002 978.10 993.59 0 +0.00(+0.00%)
May 22, 2009 985.34 1002 978.10 993.59 0 +8.22(+0.83%)
May 21, 2009 989.20 997.18 971.81 985.37 0 -15.18(-1.52%)
May 20, 2009 1011 1024 996.57 1001 0 +2.04(+0.20%)
May 19, 2009 1000 1017 989.56 998.51 0 +1.35(+0.14%)
May 18, 2009 976.77 999.56 973.83 997.16 0 +36.14(+3.76%)
May 15, 2009 977.43 980.62 952.10 961.02 0 -7.58(-0.78%)
May 14, 2009 954.78 973.36 949.84 968.60 0 -4.38(-0.45%)
May 13, 2009 984.01 991.60 964.25 972.98 0 -37.87(-3.75%)
May 12, 2009 997.86 1017 984.90 1011 0 +23.68(+2.40%)
May 11, 2009 981.63 997.35 968.89 987.17 0 -12.35(-1.24%)
May 08, 2009 993.30 1006 981.88 999.52 0 +21.01(+2.15%)
May 07, 2009 1000 1005 969.37 978.51 0 -8.30(-0.84%)
May 06, 2009 981.94 993.25 967.62 986.80 0 +0.80(+0.08%)
May 05, 2009 984.39 994.90 967.86 986.00 0 -9.29(-0.93%)
May 04, 2009 981.67 996.38 978.68 995.29 0 +41.58(+4.36%)
May 01, 2009 947.08 959.88 928.59 953.71 0 +17.40(+1.86%)
Apr 30, 2009 951.34 966.80 930.04 936.31 0 -12.81(-1.35%)
Apr 29, 2009 926.68 958.71 925.61 949.12 0 +35.41(+3.88%)
Apr 28, 2009 895.30 920.68 890.02 913.71 0 +13.58(+1.51%)
Apr 27, 2009 902.71 915.72 887.14 900.13 0 -12.53(-1.37%)
Apr 24, 2009 915.60 927.63 901.97 912.65 0 +4.19(+0.46%)
Apr 23, 2009 910.82 920.13 895.64 908.46 0 +1.50(+0.17%)
Apr 22, 2009 902.77 924.61 895.98 906.96 0 -2.25(-0.25%)
Apr 21, 2009 885.11 915.18 869.00 909.21 0 +24.81(+2.80%)
Apr 20, 2009 903.87 907.03 879.77 884.41 0 -30.73(-3.36%)
Apr 17, 2009 915.09 926.47 905.57 915.13 0 +0.73(+0.08%)
Apr 16, 2009 910.64 924.06 897.73 914.40 0 +16.09(+1.79%)
Apr 15, 2009 884.43 901.47 878.60 898.31 0 +3.74(+0.42%)
Apr 14, 2009 904.91 913.10 886.26 894.57 0 -24.45(-2.66%)
Apr 13, 2009 911.91 925.21 899.61 919.01 0 +3.81(+0.42%)
Apr 10, 2009 921.40 929.87 904.55 915.20 0 +0.00(+0.00%)
Apr 09, 2009 921.40 929.87 904.55 915.20 0 +16.09(+1.79%)
Apr 08, 2009 889.33 904.98 881.95 899.11 0 +19.24(+2.19%)
Apr 07, 2009 880.53 891.36 869.01 879.87 0 -10.68(-1.20%)
Apr 06, 2009 898.12 905.00 880.78 890.55 0 -16.97(-1.87%)
Apr 03, 2009 899.88 914.65 888.34 907.53 0 +10.27(+1.15%)
Apr 02, 2009 893.87 913.62 883.56 897.25 0 +28.78(+3.31%)
Apr 01, 2009 840.57 875.40 831.92 868.47 0 +26.35(+3.13%)
Mar 31, 2009 847.06 862.24 834.00 842.12 0 +11.04(+1.33%)
Mar 30, 2009 828.95 846.76 811.13 831.08 0 -28.48(-3.31%)
Mar 27, 2009 872.64 878.81 854.44 859.56 0 -32.97(-3.69%)
Mar 26, 2009 885.42 902.62 871.23 892.53 0 +3.08(+0.35%)
Mar 25, 2009 892.56 908.11 874.44 889.46 0 -0.36(-0.04%)
Mar 24, 2009 891.78 905.33 881.50 889.82 0 -20.27(-2.23%)
Mar 23, 2009 894.85 912.19 893.43 910.10 0 +46.24(+5.35%)
Mar 20, 2009 879.64 888.90 858.37 863.86 0 -20.03(-2.27%)
Mar 19, 2009 892.83 900.75 874.89 883.89 0 -5.24(-0.59%)
Mar 18, 2009 859.78 893.72 843.76 889.13 0 +17.72(+2.03%)
Mar 17, 2009 848.84 872.02 838.15 871.41 0 +26.03(+3.08%)
Mar 16, 2009 851.37 869.97 839.51 845.38 0 +14.79(+1.78%)
Mar 13, 2009 830.42 839.39 811.88 830.58 0 +1.17(+0.14%)
Mar 12, 2009 804.88 832.07 794.74 829.41 0 +22.21(+2.75%)
Mar 11, 2009 821.33 828.95 799.23 807.20 0 +1.73(+0.21%)
Mar 10, 2009 783.69 808.37 780.00 805.47 0 +43.51(+5.71%)
Mar 09, 2009 759.04 779.29 752.95 761.96 0 -12.47(-1.61%)
Mar 06, 2009 775.02 791.43 752.97 774.43 0 +14.18(+1.87%)
Mar 05, 2009 773.92 781.06 753.55 760.25 0 -29.59(-3.75%)
Mar 04, 2009 772.39 799.57 766.59 789.84 0 +35.61(+4.72%)
Mar 03, 2009 770.30 779.53 741.47 754.24 0 -3.84(-0.51%)
Mar 02, 2009 783.73 785.71 753.79 758.07 0 -37.28(-4.69%)
Feb 27, 2009 793.37 814.95 782.07 795.35 0 +0.01(+0.00%)
Feb 26, 2009 814.24 820.17 793.58 795.35 0 -0.36(-0.05%)
Feb 25, 2009 790.43 812.39 772.30 795.71 0 -13.16(-1.63%)
Feb 24, 2009 775.50 814.33 765.73 808.87 0 +37.93(+4.92%)
Feb 23, 2009 799.85 810.57 763.03 770.94 0 -18.54(-2.35%)
Feb 20, 2009 806.52 814.03 775.91 789.48 0 -19.44(-2.40%)
Feb 19, 2009 828.05 833.62 806.03 808.92 0 -7.19(-0.88%)
Feb 18, 2009 822.93 830.97 805.61 816.12 0 -8.15(-0.99%)
Feb 17, 2009 836.27 843.01 819.15 824.27 0 -51.64(-5.90%)
Feb 16, 2009 878.79 890.59 863.66 875.91 0 +0.00(+0.00%)
Feb 13, 2009 878.79 890.59 863.66 875.91 0 -9.37(-1.06%)
Feb 12, 2009 866.04 887.20 854.68 885.28 0 +5.18(+0.59%)
Feb 11, 2009 869.39 892.72 860.33 880.10 0 +16.11(+1.86%)
Feb 10, 2009 897.21 909.00 855.71 863.99 0 -43.68(-4.81%)
Feb 09, 2009 902.36 919.03 888.90 907.68 0 +0.86(+0.10%)
Feb 06, 2009 882.63 914.81 877.76 906.81 0 +28.41(+3.23%)
Feb 05, 2009 853.66 884.22 844.14 878.40 0 +12.57(+1.45%)
Feb 04, 2009 860.08 886.00 852.48 865.83 0 -1.94(-0.22%)
Feb 03, 2009 848.40 871.18 840.55 867.76 0 +20.96(+2.47%)
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.