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 (%)
Jul 31, 2014 744.46 750.27 737.75 742.47 0 -19.48(-2.56%)
Jul 23, 2014 764.18 767.51 757.75 761.95 0 -1.75(-0.23%)
Jul 22, 2014 761.39 768.74 758.19 763.69 0 +3.63(+0.48%)
Jul 21, 2014 753.21 762.07 749.12 760.07 0 +13.12(+1.76%)
Jul 18, 2014 746.78 751.17 742.27 746.95 0 +7.90(+1.07%)
Jul 17, 2014 749.71 750.69 737.58 739.05 0 -14.88(-1.97%)
Jul 16, 2014 759.32 762.58 749.19 753.93 0 +3.64(+0.48%)
Jul 15, 2014 753.43 756.19 745.76 750.30 0 -3.92(-0.52%)
Jul 14, 2014 756.62 760.01 748.91 754.21 0 +2.01(+0.27%)
Jul 11, 2014 752.20 757.37 746.77 752.20 0 +1.64(+0.22%)
Jul 10, 2014 746.27 753.08 740.55 750.56 0 +6.51(+0.88%)
Jul 09, 2014 739.21 748.37 734.36 744.05 0 +5.04(+0.68%)
Jul 08, 2014 737.19 742.39 732.41 739.01 0 -9.10(-1.22%)
Jul 07, 2014 746.18 751.62 739.57 748.11 0 -2.17(-0.29%)
Jul 03, 2014 750.27 750.27 750.27 0 +4.40(+0.59%)
Jul 02, 2014 747.01 750.28 740.39 745.87 0 -0.77(-0.10%)
Jul 01, 2014 748.54 752.13 743.62 746.64 0 +3.14(+0.42%)
Jun 30, 2014 743.82 747.26 738.35 743.50 0 -2.55(-0.34%)
Jun 27, 2014 743.40 748.49 738.58 746.05 0 +3.81(+0.51%)
Jun 26, 2014 744.31 746.13 736.65 742.25 0 -11.73(-1.56%)
Jun 25, 2014 751.47 758.63 746.68 753.98 0 +3.50(+0.47%)
Jun 24, 2014 751.98 757.15 746.92 750.48 0 +7.98(+1.07%)
Jun 23, 2014 743.41 747.37 737.39 742.50 0 -5.33(-0.71%)
Jun 20, 2014 745.88 751.64 741.50 747.83 0 +3.55(+0.48%)
Jun 19, 2014 745.45 750.92 741.96 744.28 0 +0.69(+0.09%)
Jun 18, 2014 727.81 745.00 726.51 743.59 0 +19.57(+2.70%)
Jun 17, 2014 725.53 730.25 718.80 724.02 0 -0.73(-0.10%)
Jun 16, 2014 724.02 728.55 719.95 724.75 0 -2.33(-0.32%)
Jun 13, 2014 730.23 734.56 723.34 727.08 0 -6.96(-0.95%)
Jun 12, 2014 735.82 739.33 729.18 734.04 0 +4.80(+0.66%)
Jun 11, 2014 731.86 734.62 724.76 729.24 0 -3.04(-0.41%)
Jun 10, 2014 731.19 736.36 725.84 732.28 0 -4.22(-0.57%)
Jun 06, 2014 738.34 741.54 733.15 736.50 0 +5.69(+0.78%)
Jun 05, 2014 727.66 734.04 725.17 730.81 0 +6.90(+0.95%)
Jun 04, 2014 723.15 726.56 716.94 723.90 0 +1.72(+0.24%)
Jun 03, 2014 717.31 724.83 714.16 722.19 0 +1.13(+0.16%)
Jun 02, 2014 721.38 726.71 716.78 721.05 0 +0.81(+0.11%)
May 30, 2014 722.99 727.76 714.91 720.25 0 -4.86(-0.67%)
May 29, 2014 721.66 727.71 719.08 725.11 0 -1.18(-0.16%)
May 28, 2014 720.68 727.15 715.80 726.28 0 +7.43(+1.03%)
May 27, 2014 729.44 732.59 715.64 718.86 0 -20.34(-2.75%)
May 23, 2014 739.20 739.20 739.20 0 +7.24(+0.99%)
May 22, 2014 731.59 735.90 728.70 731.97 0 +2.58(+0.35%)
May 21, 2014 728.42 732.55 723.41 729.38 0 +4.02(+0.55%)
May 20, 2014 728.62 733.36 721.41 725.36 0 -10.77(-1.46%)
May 19, 2014 735.33 739.47 729.26 736.13 0 -0.33(-0.04%)
May 16, 2014 732.32 738.82 728.12 736.46 0 +12.50(+1.73%)
May 15, 2014 727.60 730.69 718.15 723.96 0 -8.64(-1.18%)
May 14, 2014 729.85 738.64 727.70 732.60 0 +6.47(+0.89%)
May 13, 2014 721.11 729.96 717.70 726.13 0 +5.22(+0.72%)
May 12, 2014 718.73 725.35 714.97 720.90 0 +6.75(+0.95%)
May 09, 2014 716.60 720.16 711.15 714.15 0 -6.67(-0.93%)
May 08, 2014 722.91 728.55 717.26 720.83 0 +0.71(+0.10%)
May 07, 2014 711.32 722.54 708.49 720.12 0 +11.01(+1.55%)
May 06, 2014 708.36 714.28 704.22 709.11 0 +4.32(+0.61%)
May 05, 2014 709.29 711.91 700.72 704.79 0 -4.58(-0.65%)
May 02, 2014 702.14 712.95 698.95 709.37 0 +5.83(+0.83%)
May 01, 2014 702.47 706.22 694.26 703.54 0 +0.55(+0.08%)
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%)
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.