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 (%)
May 31, 2018 534.26 537.45 528.07 530.26 0 -3.00(-0.56%)
May 30, 2018 531.59 535.99 527.98 533.26 0 +0.07(+0.01%)
May 29, 2018 537.15 540.80 530.39 533.19 0 -11.74(-2.15%)
May 25, 2018 544.93 544.93 544.93 544.93 0 -2.27(-0.42%)
May 24, 2018 549.07 551.63 542.10 547.21 0 -5.56(-1.01%)
May 23, 2018 550.27 554.41 546.68 552.77 0 +4.67(+0.85%)
May 22, 2018 542.52 550.50 541.09 548.10 0 +7.64(+1.41%)
May 21, 2018 541.07 544.49 536.96 540.46 0 +1.62(+0.30%)
May 18, 2018 540.17 545.10 535.47 538.84 0 -6.25(-1.15%)
May 17, 2018 546.67 550.33 541.73 545.09 0 -4.28(-0.78%)
May 16, 2018 548.28 552.72 544.09 549.37 0 +1.10(+0.20%)
May 15, 2018 547.84 553.56 543.57 548.27 0 -4.27(-0.77%)
May 14, 2018 559.02 561.53 548.22 552.54 0 -5.55(-0.99%)
May 11, 2018 564.24 567.20 555.60 558.09 0 -5.78(-1.03%)
May 10, 2018 559.42 566.85 556.68 563.88 0 +6.15(+1.10%)
May 09, 2018 560.51 562.66 555.02 557.73 0 -5.27(-0.94%)
May 08, 2018 568.47 569.62 556.13 563.00 0 -5.75(-1.01%)
May 07, 2018 570.99 575.02 564.96 568.75 0 -4.41(-0.77%)
May 04, 2018 575.91 580.03 570.27 573.16 0 -3.12(-0.54%)
May 03, 2018 578.64 581.56 570.91 576.28 0 -0.48(-0.08%)
May 02, 2018 581.85 584.31 574.75 576.76 0 -4.16(-0.72%)
May 01, 2018 583.03 585.33 576.58 580.92 0 -2.46(-0.42%)
Apr 30, 2018 587.05 591.56 582.09 583.38 0 -3.57(-0.61%)
Apr 27, 2018 581.54 588.96 580.05 586.96 0 +10.33(+1.79%)
Apr 26, 2018 573.38 579.30 571.18 576.63 0 +4.03(+0.70%)
Apr 25, 2018 573.64 575.71 567.35 572.60 0 -5.47(-0.95%)
Apr 24, 2018 580.64 584.00 574.58 578.06 0 -0.01(-0.00%)
Apr 23, 2018 578.69 582.00 574.03 578.07 0 +0.04(+0.01%)
Apr 20, 2018 580.87 583.00 575.36 578.03 0 -2.72(-0.47%)
Apr 19, 2018 580.19 584.53 576.18 580.74 0 -0.07(-0.01%)
Apr 18, 2018 578.88 583.98 577.50 580.81 0 +4.31(+0.75%)
Apr 17, 2018 576.62 580.40 573.14 576.51 0 +5.56(+0.97%)
Apr 16, 2018 575.60 577.64 567.11 570.94 0 -6.54(-1.13%)
Apr 13, 2018 579.35 582.38 575.25 577.48 0 -0.61(-0.11%)
Apr 12, 2018 579.16 582.40 575.18 578.09 0 -1.44(-0.25%)
Apr 11, 2018 577.16 582.96 573.97 579.53 0 -0.08(-0.01%)
Apr 10, 2018 577.18 583.04 574.23 579.61 0 +0.22(+0.04%)
Apr 09, 2018 583.31 585.76 576.33 579.40 0 -1.02(-0.18%)
Apr 06, 2018 582.35 585.98 576.10 580.41 0 -4.48(-0.77%)
Apr 05, 2018 587.39 589.49 581.89 584.89 0 -2.50(-0.43%)
Apr 04, 2018 580.98 588.86 575.58 587.39 0 -1.02(-0.17%)
Apr 03, 2018 585.63 591.43 581.22 588.41 0 +12.75(+2.21%)
Apr 02, 2018 581.68 585.45 573.43 575.66 0 -4.91(-0.85%)
Mar 29, 2018 580.58 580.58 580.58 580.58 0 +9.12(+1.60%)
Mar 28, 2018 575.45 580.19 566.12 571.46 0 +1.79(+0.31%)
Mar 27, 2018 571.54 576.46 565.80 569.67 0 -5.36(-0.93%)
Mar 26, 2018 571.97 577.45 566.99 575.03 0 +7.80(+1.38%)
Mar 23, 2018 574.19 578.41 565.57 567.23 0 -6.23(-1.09%)
Mar 22, 2018 577.47 583.55 571.80 573.46 0 -7.95(-1.37%)
Mar 21, 2018 577.55 584.25 574.67 581.40 0 +4.38(+0.76%)
Mar 20, 2018 581.00 583.07 573.75 577.02 0 -3.20(-0.55%)
Mar 19, 2018 582.22 584.94 575.83 580.22 0 -2.78(-0.48%)
Mar 16, 2018 582.74 587.06 578.63 583.00 0 -1.69(-0.29%)
Mar 15, 2018 589.03 591.03 581.80 584.69 0 -5.85(-0.99%)
Mar 14, 2018 592.02 595.03 586.94 590.54 0 +1.61(+0.27%)
Mar 13, 2018 594.88 597.86 586.60 588.94 0 -5.08(-0.85%)
Mar 12, 2018 597.25 600.23 589.88 594.01 0 -1.57(-0.26%)
Mar 09, 2018 593.56 598.13 591.08 595.58 0 +8.64(+1.47%)
Mar 08, 2018 588.40 590.65 582.62 586.94 0 +5.40(+0.93%)
Mar 07, 2018 581.21 581.99 577.17 581.54 0 -2.27(-0.39%)
Mar 06, 2018 586.11 590.84 580.58 583.81 0 +0.17(+0.03%)
Mar 05, 2018 577.37 585.86 574.49 583.64 0 +1.72(+0.30%)
Mar 02, 2018 580.99 584.56 573.74 581.92 0 +0.69(+0.12%)
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.