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 (%)
Apr 30, 2014 696.81 704.79 693.57 702.98 0 -2.23(-0.32%)
Apr 29, 2014 708.32 714.53 702.68 705.22 0 +5.02(+0.72%)
Apr 28, 2014 695.93 703.41 691.93 700.19 0 +5.58(+0.80%)
Apr 25, 2014 698.95 703.76 689.03 694.62 0 -19.78(-2.77%)
Apr 24, 2014 714.45 717.37 707.72 714.40 0 +6.22(+0.88%)
Apr 23, 2014 708.35 712.75 702.11 708.17 0 -3.19(-0.45%)
Apr 22, 2014 707.92 715.14 705.04 711.37 0 +4.16(+0.59%)
Apr 21, 2014 710.42 714.08 703.68 707.20 0 -2.49(-0.35%)
Apr 17, 2014 709.69 709.69 709.69 0 +2.22(+0.31%)
Apr 16, 2014 704.64 711.82 699.88 707.47 0 +5.16(+0.74%)
Apr 15, 2014 704.36 707.06 692.63 702.31 0 -2.19(-0.31%)
Apr 14, 2014 705.83 710.02 698.70 704.50 0 +1.02(+0.15%)
Apr 11, 2014 699.63 707.09 695.53 703.47 0 -0.05(-0.01%)
Apr 10, 2014 704.48 711.04 699.56 703.52 0 -0.67(-0.09%)
Apr 09, 2014 700.86 708.21 691.36 704.19 0 +9.19(+1.32%)
Apr 08, 2014 692.58 701.06 686.87 695.00 0 +7.74(+1.13%)
Apr 07, 2014 684.45 693.06 680.05 687.26 0 +6.92(+1.02%)
Apr 04, 2014 684.63 691.82 677.76 680.34 0 +0.66(+0.10%)
Apr 03, 2014 684.91 686.24 675.04 679.68 0 -7.05(-1.03%)
Apr 02, 2014 680.76 689.17 677.13 686.73 0 +8.54(+1.26%)
Apr 01, 2014 675.10 682.37 668.74 678.19 0 +9.66(+1.44%)
Mar 31, 2014 667.22 673.28 663.68 668.53 0 +1.41(+0.21%)
Mar 28, 2014 666.44 675.27 662.49 667.13 0 -0.26(-0.04%)
Mar 27, 2014 654.26 670.36 650.66 667.39 0 +15.88(+2.44%)
Mar 26, 2014 655.57 659.51 650.27 651.51 0 -2.37(-0.36%)
Mar 25, 2014 644.26 656.34 642.53 653.88 0 +12.59(+1.96%)
Mar 24, 2014 640.14 645.20 633.72 641.29 0 +1.78(+0.28%)
Mar 21, 2014 640.46 650.15 634.93 639.50 0 +4.19(+0.66%)
Mar 20, 2014 633.52 640.29 625.62 635.31 0 -0.43(-0.07%)
Mar 19, 2014 639.52 644.74 631.22 635.75 0 -0.66(-0.10%)
Mar 18, 2014 625.24 639.27 622.69 636.41 0 +16.84(+2.72%)
Mar 17, 2014 619.51 624.22 616.34 619.57 0 +6.99(+1.14%)
Mar 14, 2014 612.61 620.01 607.39 612.59 0 -0.16(-0.03%)
Mar 13, 2014 618.92 622.64 608.01 612.75 0 -3.38(-0.55%)
Mar 12, 2014 610.17 619.16 608.19 616.13 0 +0.45(+0.07%)
Mar 11, 2014 614.12 621.97 609.66 615.68 0 +0.71(+0.12%)
Mar 10, 2014 619.74 621.66 610.18 614.96 0 -9.85(-1.58%)
Mar 07, 2014 632.83 634.91 619.85 624.81 0 -11.75(-1.85%)
Mar 06, 2014 632.98 640.27 630.87 636.56 0 +5.87(+0.93%)
Mar 05, 2014 634.40 636.75 626.58 630.69 0 -6.17(-0.97%)
Mar 04, 2014 635.72 640.51 631.69 636.86 0 +6.20(+0.98%)
Mar 03, 2014 627.59 633.08 621.97 630.66 0 -6.13(-0.96%)
Feb 28, 2014 636.58 641.25 631.25 636.79 0 -4.09(-0.64%)
Feb 27, 2014 632.56 643.64 628.01 640.88 0 +14.36(+2.29%)
Feb 26, 2014 626.39 630.34 621.87 626.52 0 +8.30(+1.34%)
Feb 25, 2014 623.04 625.17 616.21 618.21 0 -3.73(-0.60%)
Feb 24, 2014 624.40 627.21 618.90 621.95 0 -4.45(-0.71%)
Feb 21, 2014 625.56 631.73 621.88 626.40 0 +0.26(+0.04%)
Feb 20, 2014 622.05 630.72 618.28 626.14 0 +7.37(+1.19%)
Feb 19, 2014 620.40 626.14 614.51 618.77 0 -0.93(-0.15%)
Feb 18, 2014 626.88 629.47 616.35 619.70 0 -14.00(-2.21%)
Feb 14, 2014 633.71 633.71 633.71 0 +8.76(+1.40%)
Feb 13, 2014 615.46 626.15 613.00 624.95 0 +0.70(+0.11%)
Feb 12, 2014 622.95 630.88 616.68 624.25 0 -3.08(-0.49%)
Feb 11, 2014 617.48 628.99 616.66 627.32 0 +11.19(+1.82%)
Feb 10, 2014 614.70 620.64 610.12 616.13 0 -0.57(-0.09%)
Feb 07, 2014 612.25 621.08 608.06 616.71 0 +14.17(+2.35%)
Feb 06, 2014 594.02 604.71 593.20 602.54 0 +11.98(+2.03%)
Feb 05, 2014 594.23 596.54 586.47 590.56 0 -11.53(-1.91%)
Feb 04, 2014 598.44 607.34 596.57 602.09 0 +6.49(+1.09%)
Feb 03, 2014 603.26 607.59 593.82 595.61 0 -7.63(-1.27%)
Jan 31, 2014 600.54 608.00 597.39 603.24 0 -2.37(-0.39%)
Jan 30, 2014 610.25 614.34 601.92 605.61 0 +2.89(+0.48%)
Jan 29, 2014 607.05 610.61 598.04 602.72 0 -4.60(-0.76%)
Jan 28, 2014 607.96 612.04 603.32 607.32 0 -3.03(-0.50%)
Jan 27, 2014 617.89 623.02 607.49 610.35 0 -7.89(-1.28%)
Jan 24, 2014 625.87 628.00 614.08 618.24 0 -14.98(-2.37%)
Jan 23, 2014 641.85 642.87 628.16 633.22 0 -12.18(-1.89%)
Jan 22, 2014 638.39 646.33 635.66 645.40 0 +13.06(+2.07%)
Jan 21, 2014 633.69 638.46 626.21 632.34 0 -6.75(-1.06%)
Jan 17, 2014 639.09 639.09 639.09 0 -1.04(-0.16%)
Jan 16, 2014 639.99 643.90 635.17 640.14 0 -0.28(-0.04%)
Jan 15, 2014 640.51 646.34 636.87 640.41 0 -0.16(-0.02%)
Jan 14, 2014 640.15 643.91 635.68 640.57 0 +0.56(+0.09%)
Jan 13, 2014 645.56 650.70 636.32 640.01 0 -21.44(-3.24%)
Jan 10, 2014 654.25 665.07 651.47 661.45 0 +11.44(+1.76%)
Jan 09, 2014 653.61 656.51 645.04 650.01 0 +1.54(+0.24%)
Jan 08, 2014 651.91 655.78 644.10 648.47 0 -3.02(-0.46%)
Jan 07, 2014 654.95 658.08 648.57 651.49 0 +2.31(+0.36%)
Jan 06, 2014 651.91 655.54 646.29 649.18 0 -0.74(-0.11%)
Jan 03, 2014 650.50 654.60 643.67 649.92 0 +3.59(+0.56%)
Jan 02, 2014 653.54 655.18 643.70 646.33 0 -14.93(-2.26%)
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%)
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%)
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.