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 (%)
Oct 31, 2013 675.51 680.91 663.18 666.36 0 -10.86(-1.60%)
Oct 30, 2013 674.92 684.66 668.84 677.22 0 +2.93(+0.43%)
Oct 29, 2013 676.86 679.24 669.83 674.28 0 -1.24(-0.18%)
Oct 28, 2013 677.59 681.58 671.92 675.52 0 -0.31(-0.05%)
Oct 25, 2013 676.87 679.10 671.85 675.84 0 -3.36(-0.49%)
Oct 24, 2013 684.21 686.28 675.73 679.19 0 -5.98(-0.87%)
Oct 23, 2013 686.14 691.47 680.32 685.17 0 -3.34(-0.48%)
Oct 22, 2013 686.50 694.41 681.14 688.51 0 +7.90(+1.16%)
Oct 21, 2013 681.50 684.42 675.37 680.61 0 -1.04(-0.15%)
Oct 18, 2013 680.10 685.93 675.48 681.65 0 +1.58(+0.23%)
Oct 17, 2013 678.26 681.93 673.83 680.08 0 -4.89(-0.71%)
Oct 16, 2013 683.19 689.64 679.83 684.97 0 +5.29(+0.78%)
Oct 15, 2013 682.63 686.64 675.75 679.67 0 -7.11(-1.04%)
Oct 14, 2013 678.79 687.99 675.90 686.78 0 +5.24(+0.77%)
Oct 11, 2013 677.37 683.11 674.46 681.54 0 +1.47(+0.22%)
Oct 10, 2013 672.32 682.32 668.79 680.08 0 +14.26(+2.14%)
Oct 09, 2013 663.47 669.49 660.45 665.82 0 +6.53(+0.99%)
Oct 08, 2013 663.85 668.68 658.55 659.29 0 -3.74(-0.56%)
Oct 07, 2013 662.53 668.33 658.33 663.03 0 -2.92(-0.44%)
Oct 04, 2013 663.54 669.07 661.60 665.96 0 +3.02(+0.46%)
Oct 03, 2013 662.97 667.15 657.83 662.94 0 +0.45(+0.07%)
Oct 02, 2013 659.40 666.42 656.45 662.49 0 +2.68(+0.41%)
Oct 01, 2013 657.40 663.26 652.97 659.81 0 +2.73(+0.42%)
Sep 27, 2013 658.72 663.29 655.00 657.09 0 -5.40(-0.82%)
Sep 26, 2013 665.10 669.71 658.93 662.49 0 -0.75(-0.11%)
Sep 25, 2013 670.98 671.43 661.57 663.24 0 -4.19(-0.63%)
Sep 24, 2013 669.25 674.34 662.93 667.43 0 -2.42(-0.36%)
Sep 23, 2013 661.29 673.61 660.03 669.86 0 +5.61(+0.84%)
Sep 20, 2013 677.92 679.26 661.75 664.25 0 -14.07(-2.07%)
Sep 19, 2013 681.64 683.47 671.74 678.32 0 -4.34(-0.64%)
Sep 18, 2013 658.45 684.66 655.17 682.66 0 +20.96(+3.17%)
Sep 17, 2013 661.53 666.45 656.73 661.70 0 +3.19(+0.48%)
Sep 16, 2013 661.14 665.80 654.71 658.51 0 +1.36(+0.21%)
Sep 13, 2013 656.03 660.74 651.83 657.16 0 +6.74(+1.04%)
Sep 12, 2013 655.87 658.78 648.48 650.42 0 -6.43(-0.98%)
Sep 11, 2013 652.50 658.83 648.97 656.85 0 +5.52(+0.85%)
Sep 10, 2013 653.28 657.80 644.59 651.33 0 +1.75(+0.27%)
Sep 09, 2013 641.31 650.92 638.43 649.57 0 +12.53(+1.97%)
Sep 06, 2013 631.52 643.18 625.89 637.04 0 +6.68(+1.06%)
Sep 05, 2013 622.25 632.56 620.92 630.36 0 +10.71(+1.73%)
Sep 04, 2013 621.41 624.55 615.15 619.65 0 -2.00(-0.32%)
Sep 03, 2013 625.83 629.44 618.40 621.65 0 -2.53(-0.41%)
Aug 30, 2013 624.18 624.18 624.18 0 +0.76(+0.12%)
Aug 29, 2013 621.09 627.46 617.76 623.42 0 +5.28(+0.85%)
Aug 28, 2013 615.16 625.19 611.82 618.14 0 +7.55(+1.24%)
Aug 27, 2013 609.56 616.87 604.12 610.59 0 -3.36(-0.55%)
Aug 26, 2013 618.72 620.98 610.31 613.94 0 -5.93(-0.96%)
Aug 23, 2013 612.56 622.34 609.20 619.87 0 +1.90(+0.31%)
Aug 22, 2013 611.66 620.10 608.53 617.97 0 +12.30(+2.03%)
Aug 21, 2013 609.56 613.91 601.93 605.67 0 -10.46(-1.70%)
Aug 20, 2013 615.72 621.38 612.24 616.13 0 +2.76(+0.45%)
Aug 19, 2013 625.72 628.86 611.63 613.38 0 -23.65(-3.71%)
Aug 16, 2013 641.28 644.07 633.89 637.03 0 -2.49(-0.39%)
Aug 15, 2013 636.77 643.89 630.23 639.51 0 -2.02(-0.32%)
Aug 14, 2013 642.24 647.39 635.69 641.54 0 -3.41(-0.53%)
Aug 13, 2013 645.32 649.52 641.29 644.95 0 -3.64(-0.56%)
Aug 12, 2013 647.50 655.88 642.41 648.59 0 +4.60(+0.71%)
Aug 09, 2013 638.99 646.96 636.40 643.99 0 +2.02(+0.32%)
Aug 08, 2013 632.53 643.32 626.39 641.97 0 +17.25(+2.76%)
Aug 07, 2013 626.51 630.94 620.64 624.71 0 -3.77(-0.60%)
Aug 06, 2013 634.24 637.25 626.50 628.48 0 -5.82(-0.92%)
Aug 05, 2013 634.24 639.16 629.27 634.30 0 -2.10(-0.33%)
Aug 02, 2013 635.42 642.14 630.76 636.39 0 -3.53(-0.55%)
Aug 01, 2013 640.31 644.52 632.36 639.93 0 +4.96(+0.78%)
Jul 31, 2013 632.72 638.54 625.43 634.97 0 -0.02(-0.00%)
Jul 30, 2013 640.62 643.98 629.15 635.00 0 -3.80(-0.59%)
Jul 29, 2013 639.61 646.82 633.67 638.79 0 -1.55(-0.24%)
Jul 26, 2013 641.13 647.42 634.20 640.34 0 -6.87(-1.06%)
Jul 25, 2013 639.19 648.62 636.55 647.21 0 +5.20(+0.81%)
Jul 24, 2013 652.67 653.66 638.47 642.02 0 -10.39(-1.59%)
Jul 23, 2013 653.41 656.57 647.86 652.40 0 +1.81(+0.28%)
Jul 22, 2013 648.23 653.65 645.26 650.60 0 +5.38(+0.83%)
Jul 19, 2013 646.46 651.63 640.87 645.22 0 -4.62(-0.71%)
Jul 18, 2013 645.38 653.27 644.33 649.84 0 +9.25(+1.44%)
Jul 17, 2013 639.16 646.17 634.62 640.58 0 +8.36(+1.32%)
Jul 16, 2013 634.80 638.02 626.90 632.23 0 +0.06(+0.01%)
Jul 15, 2013 621.32 634.80 619.11 632.17 0 +9.73(+1.56%)
Jul 12, 2013 627.86 630.76 617.34 622.44 0 -8.95(-1.42%)
Jul 11, 2013 628.10 634.52 622.82 631.39 0 +17.52(+2.85%)
Jul 10, 2013 610.71 619.07 607.24 613.87 0 +4.32(+0.71%)
Jul 09, 2013 613.33 612.27 602.16 609.56 0 +2.99(+0.49%)
Jul 08, 2013 604.67 613.10 600.43 606.57 0 +5.77(+0.96%)
Jul 05, 2013 608.61 610.97 594.77 600.80 0 -3.85(-0.64%)
Jul 03, 2013 604.65 604.65 604.65 0 -3.29(-0.54%)
Jul 02, 2013 615.92 622.03 602.96 607.94 0 -7.59(-1.23%)
Jul 01, 2013 623.75 629.00 611.61 615.53 0 -2.84(-0.46%)
Jun 28, 2013 613.50 625.90 608.37 618.37 0 +18.50(+3.08%)
Jun 26, 2013 594.97 605.70 592.65 599.87 0 +12.12(+2.06%)
Jun 25, 2013 579.75 592.54 574.00 587.75 0 +10.68(+1.85%)
Jun 24, 2013 578.69 582.11 568.41 577.07 0 -9.53(-1.62%)
Jun 21, 2013 589.68 597.20 577.46 586.60 0 +2.21(+0.38%)
Jun 20, 2013 601.79 604.75 581.20 584.40 0 -32.33(-5.24%)
Jun 19, 2013 634.22 638.36 615.23 616.73 0 -19.50(-3.06%)
Jun 18, 2013 637.90 641.93 631.71 636.23 0 -0.41(-0.06%)
Jun 17, 2013 640.21 644.99 633.95 636.64 0 -0.68(-0.11%)
Jun 14, 2013 644.28 647.69 635.52 637.32 0 -4.10(-0.64%)
Jun 13, 2013 632.05 643.34 629.87 641.42 0 +9.10(+1.44%)
Jun 12, 2013 645.29 647.52 627.92 632.32 0 -10.01(-1.56%)
Jun 11, 2013 639.56 647.10 634.63 642.34 0 -9.17(-1.41%)
Jun 10, 2013 656.55 659.51 646.38 651.51 0 -9.52(-1.44%)
Jun 07, 2013 657.94 668.35 647.57 661.03 0 -7.77(-1.16%)
Jun 06, 2013 668.53 675.24 661.77 668.80 0 +2.24(+0.34%)
Jun 05, 2013 673.22 675.13 662.43 666.57 0 -9.13(-1.35%)
Jun 04, 2013 680.53 683.69 671.03 675.69 0 -5.72(-0.84%)
Jun 03, 2013 679.39 686.31 670.91 681.41 0 +5.52(+0.82%)
May 31, 2013 683.55 687.96 671.73 675.89 0 -15.73(-2.27%)
May 30, 2013 694.62 700.08 689.28 691.62 0 +0.51(+0.07%)
May 29, 2013 697.29 700.73 684.70 691.11 0 -15.33(-2.17%)
May 28, 2013 710.73 715.53 702.97 706.44 0 -5.41(-0.76%)
May 24, 2013 711.85 711.85 711.85 0 -7.69(-1.07%)
May 23, 2013 710.39 720.98 703.63 719.53 0 +5.67(+0.79%)
May 22, 2013 712.53 723.05 707.42 713.87 0 -2.85(-0.40%)
May 21, 2013 720.94 726.82 707.67 716.72 0 -10.80(-1.48%)
May 20, 2013 727.68 736.03 720.36 727.52 0 -8.22(-1.12%)
May 17, 2013 734.78 739.90 728.94 735.74 0 +2.16(+0.29%)
May 16, 2013 737.67 743.58 730.19 733.58 0 -3.31(-0.45%)
May 15, 2013 737.70 743.97 731.92 736.89 0 -4.78(-0.64%)
May 13, 2013 746.85 748.70 738.27 741.67 0 -3.42(-0.46%)
May 10, 2013 742.79 747.96 737.31 745.09 0 -0.70(-0.09%)
May 09, 2013 753.55 756.35 742.88 745.80 0 -15.28(-2.01%)
May 08, 2013 758.42 765.58 755.00 761.08 0 +6.62(+0.88%)
May 07, 2013 753.52 758.50 749.45 754.46 0 +0.88(+0.12%)
May 06, 2013 757.11 759.72 749.53 753.58 0 -5.20(-0.69%)
May 03, 2013 760.36 765.27 755.85 758.78 0 +3.00(+0.40%)
May 02, 2013 756.73 762.80 748.25 755.78 0 -6.72(-0.88%)
May 01, 2013 765.04 769.67 759.35 762.50 0 -55.39(-6.77%)
Apr 30, 2013 807.34 819.22 804.00 817.90 0 -47.90(-5.53%)
Apr 29, 2013 865.66 873.44 858.00 865.80 0 +7.39(+0.86%)
Apr 26, 2013 864.93 866.06 853.69 858.40 0 -3.56(-0.41%)
Apr 25, 2013 861.49 867.34 855.79 861.97 0 -4.98(-0.57%)
Apr 24, 2013 859.44 869.56 857.79 866.94 0 +12.98(+1.52%)
Apr 23, 2013 855.59 862.27 848.38 853.96 0 +0.09(+0.01%)
Apr 22, 2013 856.41 861.14 848.02 853.87 0 -2.69(-0.31%)
Apr 19, 2013 851.13 859.48 847.77 856.55 0 +6.34(+0.75%)
Apr 18, 2013 847.98 855.09 840.92 850.21 0 +1.06(+0.13%)
Apr 17, 2013 857.54 860.03 844.48 849.15 0 -10.93(-1.27%)
Apr 16, 2013 853.66 863.04 850.69 860.08 0 +19.76(+2.35%)
Apr 15, 2013 853.38 856.32 838.79 840.32 0 -13.66(-1.60%)
Apr 12, 2013 849.66 857.09 843.82 853.98 0 +0.40(+0.05%)
Apr 11, 2013 859.48 861.78 848.50 853.59 0 -1.27(-0.15%)
Apr 10, 2013 853.77 863.06 850.24 854.86 0 +3.65(+0.43%)
Apr 09, 2013 845.76 854.83 841.39 851.21 0 +5.50(+0.65%)
Apr 08, 2013 845.21 850.09 835.69 845.71 0 -5.45(-0.64%)
Apr 05, 2013 840.13 853.09 836.36 851.15 0 +1.48(+0.17%)
Apr 04, 2013 848.17 852.95 844.10 849.67 0 +4.23(+0.50%)
Apr 03, 2013 851.51 855.15 842.26 845.45 0 -6.22(-0.73%)
Apr 02, 2013 852.46 859.12 847.30 851.66 0 +4.11(+0.48%)
Apr 01, 2013 851.10 854.53 843.37 847.55 0 -3.19(-0.37%)
Mar 28, 2013 850.74 850.74 850.74 0 +11.67(+1.39%)
Mar 27, 2013 834.69 844.28 830.58 839.07 0 +1.80(+0.21%)
Mar 26, 2013 833.21 842.29 830.69 837.27 0 +5.02(+0.60%)
Mar 25, 2013 838.59 844.45 826.74 832.25 0 -7.14(-0.85%)
Mar 22, 2013 833.17 843.69 830.82 839.39 0 +14.52(+1.76%)
Mar 21, 2013 825.35 834.45 816.03 824.87 0 -6.36(-0.76%)
Mar 20, 2013 828.83 837.37 822.86 831.23 0 -9.13(-1.09%)
Mar 19, 2013 848.07 852.21 835.23 840.36 0 -2.62(-0.31%)
Mar 18, 2013 837.43 848.26 834.20 842.98 0 +0.70(+0.08%)
Mar 15, 2013 845.58 849.70 836.85 842.28 0 -19.04(-2.21%)
Mar 14, 2013 858.90 865.29 855.08 861.32 0 +6.30(+0.74%)
Mar 13, 2013 857.72 861.77 849.90 855.02 0 -3.87(-0.45%)
Mar 12, 2013 864.21 866.50 855.45 858.88 0 -4.76(-0.55%)
Mar 11, 2013 868.07 871.02 858.78 863.64 0 -6.99(-0.80%)
Mar 08, 2013 870.79 873.71 862.02 870.63 0 -3.89(-0.44%)
Mar 07, 2013 867.14 879.90 864.33 874.52 0 +5.52(+0.64%)
Mar 06, 2013 868.14 876.53 862.21 869.00 0 +1.89(+0.22%)
Mar 05, 2013 868.47 875.40 864.28 867.11 0 +10.78(+1.26%)
Mar 04, 2013 853.38 860.15 848.36 856.32 0 +3.30(+0.39%)
Mar 01, 2013 847.38 854.73 842.83 853.03 0 +1.56(+0.18%)
Feb 28, 2013 850.86 857.23 845.95 851.47 0 +0.39(+0.05%)
Feb 27, 2013 844.75 853.72 841.60 851.08 0 +14.25(+1.70%)
Feb 26, 2013 836.89 842.46 828.11 836.82 0 -2.07(-0.25%)
Feb 22, 2013 837.37 843.11 831.65 838.89 0 +10.50(+1.27%)
Feb 21, 2013 837.13 838.53 822.96 828.39 0 -16.20(-1.92%)
Feb 20, 2013 852.22 856.96 840.10 844.59 0 +1.11(+0.13%)
Feb 15, 2013 843.49 843.49 843.49 0 +1.28(+0.15%)
Feb 14, 2013 840.32 845.62 836.77 842.20 0 -3.18(-0.38%)
Feb 13, 2013 841.05 849.94 837.77 845.38 0 +8.53(+1.02%)
Feb 12, 2013 837.00 841.49 830.22 836.85 0 -3.00(-0.36%)
Feb 11, 2013 843.50 845.57 836.62 839.85 0 -4.70(-0.56%)
Feb 08, 2013 843.97 848.38 837.09 844.55 0 +15.61(+1.88%)
Feb 07, 2013 830.81 834.91 822.89 828.94 0 -4.12(-0.49%)
Feb 06, 2013 830.45 835.87 826.85 833.06 0 +2.30(+0.28%)
Feb 04, 2013 836.99 839.71 827.90 830.76 0 -10.10(-1.20%)
Feb 01, 2013 839.58 845.97 834.59 840.86 0 +9.67(+1.16%)
Jan 31, 2013 830.09 839.78 825.03 831.19 0 +2.16(+0.26%)
Jan 30, 2013 824.41 834.67 819.05 829.03 0 -5.33(-0.64%)
Jan 29, 2013 829.77 837.07 825.28 834.36 0 +0.33(+0.04%)
Jan 28, 2013 834.41 837.75 827.39 834.02 0 -0.55(-0.07%)
Jan 25, 2013 835.51 837.11 827.04 834.58 0 +3.86(+0.47%)
Jan 24, 2013 829.62 834.53 824.62 830.71 0 -42.19(-4.83%)
Jan 23, 2013 875.59 879.74 868.15 872.90 0 +17.87(+2.09%)
Jan 22, 2013 853.32 860.01 847.56 855.03 0 -18.68(-2.14%)
Jan 18, 2013 873.71 873.71 873.71 0 +11.62(+1.35%)
Jan 17, 2013 857.85 866.65 855.94 862.09 0 +9.41(+1.10%)
Jan 16, 2013 847.30 856.41 843.09 852.68 0 +3.67(+0.43%)
Jan 15, 2013 847.88 851.97 843.06 849.01 0 -9.95(-1.16%)
Jan 14, 2013 856.72 862.45 851.55 858.96 0 +7.89(+0.93%)
Jan 12, 2013 848.75 854.90 844.02 851.08 0 +0.00(+0.00%)
Jan 11, 2013 848.75 854.90 844.02 851.08 0 +2.14(+0.25%)
Jan 10, 2013 846.46 852.18 839.63 848.94 0 +11.83(+1.41%)
Jan 09, 2013 832.34 841.46 827.82 837.11 0 +12.98(+1.57%)
Jan 08, 2013 828.82 831.02 819.42 824.13 0 -9.32(-1.12%)
Jan 07, 2013 832.37 839.77 827.50 833.45 0 -9.31(-1.10%)
Jan 04, 2013 844.86 848.19 834.70 842.76 0 -3.90(-0.46%)
Jan 03, 2013 847.64 854.24 841.44 846.66 0 -4.89(-0.57%)
Jan 02, 2013 848.70 854.17 830.45 851.55 0 +21.82(+2.63%)
Dec 31, 2012 829.73 829.73 829.73 0 +5.76(+0.70%)
Dec 28, 2012 826.18 832.67 820.61 823.97 0 +0.38(+0.05%)
Dec 27, 2012 825.86 829.96 816.25 823.59 0 -7.53(-0.91%)
Dec 26, 2012 830.70 839.89 827.37 831.12 0 +4.47(+0.54%)
Dec 24, 2012 826.65 826.65 826.65 0 -12.00(-1.43%)
Dec 21, 2012 835.03 842.69 830.91 838.65 0 +2.98(+0.36%)
Dec 20, 2012 835.67 841.88 829.74 835.67 0 +6.87(+0.83%)
Dec 19, 2012 834.21 839.09 825.84 828.80 0 -2.45(-0.29%)
Dec 18, 2012 829.19 836.04 823.35 831.25 0 +4.14(+0.50%)
Dec 17, 2012 824.08 830.79 819.06 827.11 0 +9.58(+1.17%)
Dec 14, 2012 814.27 821.90 810.62 817.53 0 +6.52(+0.80%)
Dec 13, 2012 814.42 819.42 807.33 811.01 0 -4.27(-0.52%)
Dec 12, 2012 816.90 822.22 808.88 815.28 0 +2.46(+0.30%)
Dec 11, 2012 810.46 817.76 808.46 812.82 0 +4.72(+0.58%)
Dec 10, 2012 804.43 812.13 798.75 808.10 0 +0.81(+0.10%)
Dec 07, 2012 797.16 811.14 793.76 807.29 0 +6.90(+0.86%)
Dec 06, 2012 791.61 805.02 789.56 800.39 0 +6.58(+0.83%)
Dec 05, 2012 791.45 801.08 787.23 793.81 0 +4.30(+0.55%)
Dec 04, 2012 794.79 799.67 785.04 789.51 0 +0.48(+0.06%)
Nov 30, 2012 786.80 794.38 780.68 789.02 0 +2.94(+0.37%)
Nov 29, 2012 783.04 789.21 780.02 786.08 0 +4.13(+0.53%)
Nov 28, 2012 777.97 784.19 772.55 781.95 0 +7.50(+0.97%)
Nov 27, 2012 784.00 786.88 770.68 774.45 0 -8.41(-1.07%)
Nov 26, 2012 783.77 790.64 776.56 782.87 0 +2.16(+0.28%)
Nov 24, 2012 778.24 784.18 773.54 780.70 0 +0.00(+0.00%)
Nov 23, 2012 778.24 784.18 773.54 780.70 0 +16.69(+2.18%)
Nov 21, 2012 764.01 764.01 764.01 0 -1.75(-0.23%)
Nov 20, 2012 767.35 771.69 758.58 765.76 0 -2.87(-0.37%)
Nov 19, 2012 771.89 778.24 764.28 768.63 0 +1.32(+0.17%)
Nov 16, 2012 766.30 771.11 759.84 767.31 0 +7.41(+0.97%)
Nov 15, 2012 765.89 771.50 751.42 759.90 0 -0.73(-0.10%)
Nov 14, 2012 768.75 775.49 757.52 760.64 0 -1.50(-0.20%)
Nov 13, 2012 764.08 769.62 757.83 762.14 0 -5.96(-0.78%)
Nov 12, 2012 773.02 776.41 765.16 768.10 0 -5.41(-0.70%)
Nov 09, 2012 773.50 782.49 767.14 773.51 0 -3.46(-0.45%)
Nov 08, 2012 786.21 792.23 773.82 776.97 0 -9.47(-1.20%)
Nov 07, 2012 790.25 793.34 779.69 786.44 0 -9.94(-1.25%)
Nov 06, 2012 796.16 802.67 790.57 796.38 0 -5.03(-0.63%)
Nov 05, 2012 797.11 805.05 792.71 801.41 0 +0.07(+0.01%)
Nov 02, 2012 819.04 821.39 797.43 801.34 0 -14.60(-1.79%)
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.