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, 2009 951.34 966.80 930.04 936.31 0 -12.81(-1.35%)
Apr 29, 2009 926.68 958.71 925.61 949.12 0 +35.41(+3.88%)
Apr 28, 2009 895.30 920.68 890.02 913.71 0 +13.58(+1.51%)
Apr 27, 2009 902.71 915.72 887.14 900.13 0 -12.53(-1.37%)
Apr 24, 2009 915.60 927.63 901.97 912.65 0 +4.19(+0.46%)
Apr 23, 2009 910.82 920.13 895.64 908.46 0 +1.50(+0.17%)
Apr 22, 2009 902.77 924.61 895.98 906.96 0 -2.25(-0.25%)
Apr 21, 2009 885.11 915.18 869.00 909.21 0 +24.81(+2.80%)
Apr 20, 2009 903.87 907.03 879.77 884.41 0 -30.73(-3.36%)
Apr 17, 2009 915.09 926.47 905.57 915.13 0 +0.73(+0.08%)
Apr 16, 2009 910.64 924.06 897.73 914.40 0 +16.09(+1.79%)
Apr 15, 2009 884.43 901.47 878.60 898.31 0 +3.74(+0.42%)
Apr 14, 2009 904.91 913.10 886.26 894.57 0 -24.45(-2.66%)
Apr 13, 2009 911.91 925.21 899.61 919.01 0 +3.81(+0.42%)
Apr 10, 2009 921.40 929.87 904.55 915.20 0 +0.00(+0.00%)
Apr 09, 2009 921.40 929.87 904.55 915.20 0 +16.09(+1.79%)
Apr 08, 2009 889.33 904.98 881.95 899.11 0 +19.24(+2.19%)
Apr 07, 2009 880.53 891.36 869.01 879.87 0 -10.68(-1.20%)
Apr 06, 2009 898.12 905.00 880.78 890.55 0 -16.97(-1.87%)
Apr 03, 2009 899.88 914.65 888.34 907.53 0 +10.27(+1.15%)
Apr 02, 2009 893.87 913.62 883.56 897.25 0 +28.78(+3.31%)
Apr 01, 2009 840.57 875.40 831.92 868.47 0 +26.35(+3.13%)
Mar 31, 2009 847.06 862.24 834.00 842.12 0 +11.04(+1.33%)
Mar 30, 2009 828.95 846.76 811.13 831.08 0 -28.48(-3.31%)
Mar 27, 2009 872.64 878.81 854.44 859.56 0 -32.97(-3.69%)
Mar 26, 2009 885.42 902.62 871.23 892.53 0 +3.08(+0.35%)
Mar 25, 2009 892.56 908.11 874.44 889.46 0 -0.36(-0.04%)
Mar 24, 2009 891.78 905.33 881.50 889.82 0 -20.27(-2.23%)
Mar 23, 2009 894.85 912.19 893.43 910.10 0 +46.24(+5.35%)
Mar 20, 2009 879.64 888.90 858.37 863.86 0 -20.03(-2.27%)
Mar 19, 2009 892.83 900.75 874.89 883.89 0 -5.24(-0.59%)
Mar 18, 2009 859.78 893.72 843.76 889.13 0 +17.72(+2.03%)
Mar 17, 2009 848.84 872.02 838.15 871.41 0 +26.03(+3.08%)
Mar 16, 2009 851.37 869.97 839.51 845.38 0 +14.79(+1.78%)
Mar 13, 2009 830.42 839.39 811.88 830.58 0 +1.17(+0.14%)
Mar 12, 2009 804.88 832.07 794.74 829.41 0 +22.21(+2.75%)
Mar 11, 2009 821.33 828.95 799.23 807.20 0 +1.73(+0.21%)
Mar 10, 2009 783.69 808.37 780.00 805.47 0 +43.51(+5.71%)
Mar 09, 2009 759.04 779.29 752.95 761.96 0 -12.47(-1.61%)
Mar 06, 2009 775.02 791.43 752.97 774.43 0 +14.18(+1.87%)
Mar 05, 2009 773.92 781.06 753.55 760.25 0 -29.59(-3.75%)
Mar 04, 2009 772.39 799.57 766.59 789.84 0 +35.61(+4.72%)
Mar 03, 2009 770.30 779.53 741.47 754.24 0 -3.84(-0.51%)
Mar 02, 2009 783.73 785.71 753.79 758.07 0 -37.28(-4.69%)
Feb 27, 2009 793.37 814.95 782.07 795.35 0 +0.01(+0.00%)
Feb 26, 2009 814.24 820.17 793.58 795.35 0 -0.36(-0.05%)
Feb 25, 2009 790.43 812.39 772.30 795.71 0 -13.16(-1.63%)
Feb 24, 2009 775.50 814.33 765.73 808.87 0 +37.93(+4.92%)
Feb 23, 2009 799.85 810.57 763.03 770.94 0 -18.54(-2.35%)
Feb 20, 2009 806.52 814.03 775.91 789.48 0 -19.44(-2.40%)
Feb 19, 2009 828.05 833.62 806.03 808.92 0 -7.19(-0.88%)
Feb 18, 2009 822.93 830.97 805.61 816.12 0 -8.15(-0.99%)
Feb 17, 2009 836.27 843.01 819.15 824.27 0 -51.64(-5.90%)
Feb 16, 2009 878.79 890.59 863.66 875.91 0 +0.00(+0.00%)
Feb 13, 2009 878.79 890.59 863.66 875.91 0 -9.37(-1.06%)
Feb 12, 2009 866.04 887.20 854.68 885.28 0 +5.18(+0.59%)
Feb 11, 2009 869.39 892.72 860.33 880.10 0 +16.11(+1.86%)
Feb 10, 2009 897.21 909.00 855.71 863.99 0 -43.68(-4.81%)
Feb 09, 2009 902.36 919.03 888.90 907.68 0 +0.86(+0.10%)
Feb 06, 2009 882.63 914.81 877.76 906.81 0 +28.41(+3.23%)
Feb 05, 2009 853.66 884.22 844.14 878.40 0 +12.57(+1.45%)
Feb 04, 2009 860.08 886.00 852.48 865.83 0 -1.94(-0.22%)
Feb 03, 2009 848.40 871.18 840.55 867.76 0 +20.96(+2.47%)
Feb 02, 2009 829.80 855.42 823.30 846.81 0 -8.35(-0.98%)
Jan 30, 2009 866.86 877.20 849.35 855.15 0 -12.40(-1.43%)
Jan 29, 2009 881.36 889.73 861.66 867.56 0 -25.66(-2.87%)
Jan 28, 2009 886.01 901.24 874.12 893.21 0 +32.21(+3.74%)
Jan 27, 2009 852.94 868.38 845.36 861.00 0 +15.48(+1.83%)
Jan 26, 2009 839.42 863.05 834.60 845.51 0 +9.22(+1.10%)
Jan 23, 2009 806.16 842.89 801.38 836.30 0 +4.44(+0.53%)
Jan 22, 2009 820.40 841.78 809.66 831.86 0 -7.66(-0.91%)
Jan 21, 2009 821.78 844.81 803.89 839.52 0 +33.41(+4.14%)
Jan 20, 2009 833.65 839.47 800.59 806.11 0 -70.18(-8.01%)
Jan 19, 2009 876.72 890.93 854.21 876.30 0 +0.00(+0.00%)
Jan 16, 2009 876.72 890.93 854.21 876.30 0 +5.05(+0.58%)
Jan 15, 2009 856.39 878.40 830.70 871.24 0 +4.55(+0.52%)
Jan 14, 2009 876.83 881.34 849.23 866.70 0 -29.80(-3.32%)
Jan 13, 2009 889.32 902.98 880.84 896.50 0 +4.15(+0.46%)
Jan 12, 2009 904.94 910.59 883.76 892.35 0 -18.17(-2.00%)
Jan 09, 2009 914.00 925.04 892.54 910.52 0 -13.40(-1.45%)
Jan 08, 2009 916.04 932.20 901.05 923.92 0 +0.49(+0.05%)
Jan 07, 2009 919.76 940.44 897.80 923.44 0 -22.29(-2.36%)
Jan 06, 2009 936.39 958.17 921.12 945.73 0 -0.27(-0.03%)
Jan 05, 2009 934.51 953.11 925.98 946.00 0 +1.22(+0.13%)
Jan 02, 2009 909.97 951.21 905.98 944.78 0 +23.40(+2.54%)
Jan 01, 2009 910.73 929.57 901.34 921.37 0 +0.00(+0.00%)
Dec 31, 2008 910.73 929.57 901.34 921.37 0 +9.65(+1.06%)
Dec 30, 2008 903.01 928.40 883.51 911.73 0 +7.25(+0.80%)
Dec 29, 2008 907.78 916.97 884.14 904.47 0 +5.44(+0.60%)
Dec 26, 2008 895.58 906.81 885.52 899.04 0 +6.54(+0.73%)
Dec 25, 2008 895.79 901.43 882.98 892.49 0 +0.00(+0.00%)
Dec 24, 2008 895.79 901.43 882.98 892.49 0 -0.79(-0.09%)
Dec 23, 2008 907.74 915.99 883.75 893.28 0 +1.65(+0.19%)
Dec 22, 2008 908.95 920.09 878.98 891.63 0 -34.12(-3.69%)
Dec 19, 2008 926.93 949.56 910.34 925.75 0 -3.98(-0.43%)
Dec 18, 2008 954.37 970.22 920.87 929.74 0 -5.07(-0.54%)
Dec 17, 2008 929.21 949.95 914.77 934.80 0 -8.01(-0.85%)
Dec 16, 2008 893.57 949.37 878.71 942.82 0 +59.98(+6.79%)
Dec 15, 2008 890.59 903.09 864.82 882.84 0 -4.43(-0.50%)
Dec 12, 2008 842.85 891.90 836.92 887.27 0 +17.82(+2.05%)
Dec 11, 2008 874.26 898.30 856.70 869.45 0 -8.19(-0.93%)
Dec 10, 2008 863.17 889.70 850.62 877.64 0 +39.78(+4.75%)
Dec 09, 2008 845.83 875.58 822.72 837.86 0 -23.60(-2.74%)
Dec 08, 2008 860.75 884.79 839.51 861.46 0 +29.44(+3.54%)
Dec 05, 2008 795.76 841.50 773.36 832.02 0 +43.15(+5.47%)
Dec 04, 2008 804.46 816.13 771.68 788.87 0 -35.76(-4.34%)
Dec 03, 2008 801.63 834.45 786.35 824.63 0 +5.29(+0.65%)
Dec 02, 2008 791.27 824.42 780.06 819.34 0 +54.02(+7.06%)
Dec 01, 2008 811.81 825.69 758.92 765.32 0 -89.52(-10.47%)
Nov 28, 2008 867.33 876.68 834.55 854.84 0 -29.50(-3.34%)
Nov 27, 2008 838.55 889.27 835.40 884.34 0 +0.00(+0.00%)
Nov 26, 2008 838.55 889.27 835.40 884.34 0 +43.22(+5.14%)
Nov 25, 2008 858.44 866.44 819.61 841.13 0 +4.19(+0.50%)
Nov 24, 2008 803.79 853.32 795.98 836.93 0 +32.26(+4.01%)
Nov 21, 2008 782.15 822.82 745.04 804.67 0 +61.49(+8.27%)
Nov 20, 2008 793.18 817.40 735.54 743.18 0 -67.13(-8.28%)
Nov 19, 2008 851.07 860.55 805.39 810.32 0 -47.99(-5.59%)
Nov 18, 2008 855.58 875.63 829.38 858.31 0 +7.17(+0.84%)
Nov 17, 2008 839.36 878.51 823.16 851.13 0 +5.61(+0.66%)
Nov 14, 2008 845.05 890.33 832.18 845.52 0 -60.86(-6.71%)
Nov 13, 2008 827.73 909.07 795.29 906.38 0 +88.11(+10.77%)
Nov 12, 2008 836.28 848.27 806.83 818.26 0 -25.91(-3.07%)
Nov 11, 2008 852.91 867.11 823.19 844.17 0 -25.29(-2.91%)
Nov 10, 2008 887.02 897.43 845.92 869.46 0 -3.53(-0.40%)
Nov 07, 2008 840.28 881.56 826.09 872.99 0 +57.68(+7.07%)
Nov 06, 2008 851.90 862.36 801.67 815.31 0 -50.28(-5.81%)
Nov 05, 2008 902.43 918.48 857.07 865.59 0 -62.07(-6.69%)
Nov 04, 2008 907.49 942.26 893.85 927.66 0 +53.72(+6.15%)
Nov 03, 2008 865.51 887.23 846.77 873.95 0 +8.79(+1.02%)
Oct 31, 2008 875.46 896.89 844.79 865.16 0 -27.56(-3.09%)
Oct 30, 2008 861.81 906.04 840.01 892.72 0 +82.55(+10.19%)
Oct 29, 2008 802.34 840.22 769.54 810.16 0 -7.47(-0.91%)
Oct 28, 2008 758.83 824.19 735.71 817.63 0 +97.18(+13.49%)
Oct 27, 2008 731.10 750.67 710.09 720.45 0 -16.39(-2.22%)
Oct 24, 2008 706.28 758.63 692.61 736.84 0 -34.42(-4.46%)
Oct 23, 2008 759.26 825.37 727.62 771.26 0 -3.96(-0.51%)
Oct 22, 2008 810.60 822.66 751.76 775.22 0 -76.85(-9.02%)
Oct 21, 2008 873.66 890.83 844.91 852.07 0 -69.57(-7.55%)
Oct 20, 2008 886.00 925.17 871.67 921.64 0 +10.02(+1.10%)
Oct 17, 2008 886.36 955.81 867.66 911.63 0 -13.31(-1.44%)
Oct 16, 2008 891.17 939.99 840.05 924.94 0 +46.72(+5.32%)
Oct 15, 2008 941.76 953.47 847.55 878.22 0 -106.42(-10.81%)
Oct 14, 2008 1035 1052 950.25 984.64 0 -43.89(-4.27%)
Oct 13, 2008 894.61 1033 879.09 1029 0 +210.29(+25.70%)
Oct 10, 2008 785.92 854.71 724.94 818.24 0 -3.07(-0.37%)
Oct 09, 2008 905.31 920.96 810.88 821.31 0 -53.15(-6.08%)
Oct 08, 2008 895.63 935.76 833.89 874.46 0 -55.36(-5.95%)
Oct 07, 2008 1001 1016 922.31 929.82 0 -57.46(-5.82%)
Oct 06, 2008 1025 1037 930.69 987.27 0 -94.41(-8.73%)
Oct 03, 2008 1099 1132 1068 1082 0 -12.84(-1.17%)
Oct 02, 2008 1132 1140 1082 1095 0 -55.59(-4.83%)
Oct 01, 2008 1095 1163 1099 1150 0 +10.94(+0.96%)
Sep 30, 2008 1098 1153 1080 1139 0 +67.41(+6.29%)
Sep 29, 2008 1162 1169 1054 1072 0 -131.41(-10.92%)
Sep 26, 2008 1181 1213 1169 1203 0 -5.71(-0.47%)
Sep 25, 2008 1184 1219 1175 1209 0 +41.93(+3.59%)
Sep 24, 2008 1168 1180 1149 1167 0 +1.90(+0.16%)
Sep 23, 2008 1170 1213 1151 1165 0 -20.61(-1.74%)
Sep 22, 2008 1246 1258 1173 1186 0 -82.76(-6.52%)
Sep 19, 2008 1199 1390 1175 1268 0 +134.98(+11.91%)
Sep 18, 2008 1111 1156 1066 1133 0 +25.41(+2.29%)
Sep 17, 2008 1130 1160 1091 1108 0 -55.67(-4.78%)
Sep 16, 2008 1142 1175 1110 1164 0 -4.88(-0.42%)
Sep 15, 2008 1169 1206 1153 1169 0 -47.17(-3.88%)
Sep 12, 2008 1185 1226 1180 1216 0 +32.22(+2.72%)
Sep 11, 2008 1164 1193 1154 1184 0 -10.80(-0.90%)
Sep 10, 2008 1199 1216 1177 1194 0 +10.09(+0.85%)
Sep 09, 2008 1207 1219 1176 1184 0 -45.96(-3.74%)
Sep 08, 2008 1255 1266 1216 1230 0 +13.19(+1.08%)
Sep 05, 2008 1219 1234 1195 1217 0 -17.11(-1.39%)
Sep 04, 2008 1263 1272 1224 1234 0 -44.52(-3.48%)
Sep 03, 2008 1293 1304 1264 1279 0 -21.98(-1.69%)
Sep 02, 2008 1320 1332 1294 1301 0 -38.30(-2.86%)
Sep 01, 2008 1355 1364 1332 1339 0 +0.00(+0.00%)
Aug 29, 2008 1355 1364 1332 1339 0 -20.54(-1.51%)
Aug 28, 2008 1354 1365 1342 1359 0 +9.61(+0.71%)
Aug 27, 2008 1334 1355 1327 1350 0 +19.37(+1.46%)
Aug 26, 2008 1320 1341 1312 1330 0 +3.70(+0.28%)
Aug 25, 2008 1339 1349 1320 1327 0 -21.36(-1.58%)
Aug 22, 2008 1347 1358 1330 1348 0 -2.07(-0.15%)
Aug 21, 2008 1341 1361 1329 1350 0 -1.19(-0.09%)
Aug 20, 2008 1344 1362 1325 1351 0 +3.44(+0.26%)
Aug 19, 2008 1339 1361 1319 1348 0 -0.78(-0.06%)
Aug 18, 2008 1370 1377 1338 1349 0 -18.88(-1.38%)
Aug 15, 2008 1365 1385 1345 1368 0 -4.68(-0.34%)
Aug 14, 2008 1363 1387 1348 1372 0 +1.95(+0.14%)
Aug 13, 2008 1361 1387 1340 1370 0 +5.37(+0.39%)
Aug 12, 2008 1373 1387 1346 1365 0 -7.49(-0.55%)
Aug 11, 2008 1401 1413 1363 1372 0 -27.92(-1.99%)
Aug 08, 2008 1388 1413 1368 1400 0 +5.83(+0.42%)
Aug 07, 2008 1411 1418 1381 1395 0 +8.94(+0.65%)
Aug 06, 2008 1382 1397 1365 1386 0 +1.17(+0.08%)
Aug 05, 2008 1362 1391 1358 1384 0 +22.76(+1.67%)
Aug 04, 2008 1371 1382 1352 1362 0 -4.14(-0.30%)
Aug 01, 2008 1387 1397 1360 1366 0 -32.88(-2.35%)
Jul 31, 2008 1396 1421 1383 1399 0 +4.49(+0.32%)
Jul 30, 2008 1398 1407 1378 1394 0 +3.04(+0.22%)
Jul 29, 2008 1391 1396 1355 1391 0 +16.58(+1.21%)
Jul 28, 2008 1396 1414 1370 1375 0 -33.30(-2.37%)
Jul 25, 2008 1397 1428 1382 1408 0 +20.20(+1.46%)
Jul 24, 2008 1416 1428 1380 1388 0 -32.73(-2.30%)
Jul 23, 2008 1407 1438 1394 1420 0 +16.47(+1.17%)
Jul 22, 2008 1385 1412 1370 1404 0 +15.33(+1.10%)
Jul 21, 2008 1365 1407 1357 1389 0 +33.52(+2.47%)
Jul 18, 2008 1348 1371 1330 1355 0 +15.90(+1.19%)
Jul 17, 2008 1359 1368 1322 1339 0 -5.90(-0.44%)
Jul 16, 2008 1308 1350 1298 1345 0 +34.57(+2.64%)
Jul 15, 2008 1291 1327 1270 1311 0 -12.31(-0.93%)
Jul 14, 2008 1336 1346 1307 1323 0 -0.59(-0.04%)
Jul 11, 2008 1321 1339 1302 1323 0 -14.09(-1.05%)
Jul 10, 2008 1322 1346 1294 1338 0 +16.26(+1.23%)
Jul 09, 2008 1325 1349 1308 1321 0 -0.67(-0.05%)
Jul 08, 2008 1299 1330 1292 1322 0 +15.00(+1.15%)
Jul 07, 2008 1311 1335 1290 1307 0 -4.32(-0.33%)
Jul 04, 2008 1316 1330 1295 1311 0 +0.00(+0.00%)
Jul 03, 2008 1316 1330 1295 1311 0 -8.24(-0.62%)
Jul 02, 2008 1338 1355 1310 1320 0 -18.35(-1.37%)
Jul 01, 2008 1326 1348 1308 1338 0 -9.90(-0.73%)
Jun 30, 2008 1345 1367 1320 1348 0 -12.67(-0.93%)
Jun 27, 2008 1349 1374 1329 1360 0 +11.58(+0.86%)
Jun 26, 2008 1359 1380 1341 1349 0 -26.87(-1.95%)
Jun 25, 2008 1342 1384 1338 1376 0 +41.66(+3.12%)
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.