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 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%)
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.