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 (%)
Dec 31, 2013 661.26 661.26 661.26 0 +2.79(+0.42%)
Dec 30, 2013 662.42 667.38 655.90 658.47 0 -3.96(-0.60%)
Dec 27, 2013 657.86 665.05 654.64 662.43 0 +11.24(+1.73%)
Dec 26, 2013 655.15 657.33 647.18 651.19 0 -4.98(-0.76%)
Dec 24, 2013 656.17 656.17 656.17 0 +1.70(+0.26%)
Dec 23, 2013 650.54 657.13 648.09 654.48 0 +8.26(+1.28%)
Dec 20, 2013 643.71 649.72 640.38 646.22 0 +4.41(+0.69%)
Dec 19, 2013 643.71 646.86 638.40 641.81 0 -9.96(-1.53%)
Dec 18, 2013 650.60 656.34 639.83 651.77 0 +4.48(+0.69%)
Dec 17, 2013 649.19 653.31 643.42 647.28 0 -3.74(-0.57%)
Dec 16, 2013 648.17 654.72 645.01 651.02 0 +6.88(+1.07%)
Dec 13, 2013 642.15 647.49 638.09 644.14 0 +3.85(+0.60%)
Dec 12, 2013 641.12 644.12 636.55 640.30 0 -0.77(-0.12%)
Dec 11, 2013 651.71 652.82 639.42 641.07 0 -11.81(-1.81%)
Dec 10, 2013 653.19 655.54 647.32 652.88 0 -1.54(-0.24%)
Dec 09, 2013 650.13 656.09 647.43 654.42 0 +8.01(+1.24%)
Dec 06, 2013 645.16 650.41 641.05 646.41 0 +7.31(+1.14%)
Dec 05, 2013 637.49 644.66 634.78 639.10 0 -0.23(-0.04%)
Dec 04, 2013 636.97 643.02 633.70 639.33 0 -2.75(-0.43%)
Dec 03, 2013 644.91 648.02 636.58 642.08 0 -8.10(-1.25%)
Dec 02, 2013 656.95 660.02 648.20 650.17 0 -9.93(-1.50%)
Nov 29, 2013 656.27 663.34 654.01 660.10 0 -1.12(-0.17%)
Nov 27, 2013 661.22 661.22 661.22 0 +0.94(+0.14%)
Nov 26, 2013 659.77 663.79 651.62 660.28 0 -2.51(-0.38%)
Nov 25, 2013 665.72 668.88 657.41 662.78 0 -3.01(-0.45%)
Nov 22, 2013 660.74 670.64 654.79 665.80 0 +7.79(+1.18%)
Nov 21, 2013 655.31 662.22 651.89 658.01 0 -0.17(-0.03%)
Nov 20, 2013 667.08 672.18 656.63 658.18 0 -10.33(-1.55%)
Nov 19, 2013 676.52 680.03 665.77 668.51 0 +0.11(+0.02%)
Nov 18, 2013 668.99 673.77 663.57 668.41 0 +1.20(+0.18%)
Nov 15, 2013 658.50 669.42 655.50 667.21 0 +8.86(+1.35%)
Nov 14, 2013 649.44 661.23 645.35 658.34 0 +10.90(+1.68%)
Nov 12, 2013 644.36 651.20 640.74 647.44 0 -0.58(-0.09%)
Nov 11, 2013 650.58 653.34 644.25 648.02 0 -4.81(-0.74%)
Nov 08, 2013 654.20 657.17 645.14 652.83 0 -6.75(-1.02%)
Nov 07, 2013 669.57 671.31 656.97 659.58 0 -6.89(-1.03%)
Nov 06, 2013 667.64 672.33 663.13 666.47 0 +1.39(+0.21%)
Nov 05, 2013 665.87 670.88 661.80 665.09 0 -5.52(-0.82%)
Nov 04, 2013 669.58 675.67 664.49 670.61 0 +3.88(+0.58%)
Nov 01, 2013 669.20 674.50 660.66 666.73 0 +0.37(+0.06%)
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%)
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.