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, 2010 1067 1075 1057 1062 0 -20.37(-1.88%)
Apr 29, 2010 1077 1096 1070 1083 0 +8.08(+0.75%)
Apr 28, 2010 1076 1083 1060 1074 0 +3.50(+0.33%)
Apr 27, 2010 1094 1101 1068 1071 0 -28.05(-2.55%)
Apr 26, 2010 1102 1110 1095 1099 0 -0.58(-0.05%)
Apr 23, 2010 1088 1103 1083 1100 0 +8.38(+0.77%)
Apr 22, 2010 1087 1095 1074 1091 0 -8.68(-0.79%)
Apr 21, 2010 1098 1107 1091 1100 0 -1.08(-0.10%)
Apr 20, 2010 1102 1107 1094 1101 0 +4.76(+0.43%)
Apr 19, 2010 1094 1103 1083 1096 0 -10.34(-0.93%)
Apr 16, 2010 1116 1120 1098 1107 0 -21.31(-1.89%)
Apr 15, 2010 1123 1132 1119 1128 0 +0.61(+0.05%)
Apr 14, 2010 1125 1132 1118 1127 0 +7.82(+0.70%)
Apr 13, 2010 1120 1126 1107 1119 0 -1.36(-0.12%)
Apr 12, 2010 1126 1130 1117 1121 0 -1.89(-0.17%)
Apr 09, 2010 1117 1127 1112 1123 0 +8.06(+0.72%)
Apr 08, 2010 1111 1121 1102 1115 0 -1.98(-0.18%)
Apr 07, 2010 1122 1127 1110 1117 0 -15.32(-1.35%)
Apr 06, 2010 1121 1135 1117 1132 0 +8.42(+0.75%)
Apr 05, 2010 1118 1131 1114 1124 0 +1.67(+0.15%)
Apr 01, 2010 1122 1122 1122 0 +21.67(+1.97%)
Mar 31, 2010 1100 1109 1091 1100 0 -9.55(-0.86%)
Mar 30, 2010 1110 1115 1103 1110 0 +88.60(+8.68%)
Mar 29, 2010 1016 1022 1012 1021 0 +16.52(+1.64%)
Mar 26, 2010 1018 1019 1000 1005 0 -8.05(-0.79%)
Mar 25, 2010 1029 1030 1010 1013 0 -6.63(-0.65%)
Mar 24, 2010 1023 1024 1017 1019 0 -4.64(-0.45%)
Mar 23, 2010 1019 1025 1018 1024 0 +4.52(+0.44%)
Mar 22, 2010 1022 1025 1007 1019 0 -8.60(-0.84%)
Mar 19, 2010 1054 1055 1022 1028 0 -23.97(-2.28%)
Mar 18, 2010 1071 1073 1048 1052 0 -17.38(-1.63%)
Mar 17, 2010 1073 1077 1064 1069 0 +0.53(+0.05%)
Mar 16, 2010 1068 1073 1061 1069 0 +3.11(+0.29%)
Mar 15, 2010 1065 1067 1064 1066 0 -16.98(-1.57%)
Mar 12, 2010 1093 1094 1072 1083 0 +5.96(+0.55%)
Mar 11, 2010 1077 1082 1074 1077 0 +0.92(+0.09%)
Mar 10, 2010 1090 1092 1072 1076 0 -10.71(-0.99%)
Mar 09, 2010 1075 1091 1075 1087 0 -9.55(-0.87%)
Mar 08, 2010 1099 1099 1091 1096 0 -0.63(-0.06%)
Mar 05, 2010 1094 1098 1081 1097 0 +16.76(+1.55%)
Mar 04, 2010 1089 1098 1074 1080 0 -3.74(-0.35%)
Mar 03, 2010 1095 1099 1075 1084 0 -1.53(-0.14%)
Mar 02, 2010 1071 1087 1068 1085 0 +16.99(+1.59%)
Mar 01, 2010 1056 1072 1052 1068 0 -13.26(-1.23%)
Feb 26, 2010 1063 1083 1058 1081 0 +23.31(+2.20%)
Feb 25, 2010 1053 1060 1046 1058 0 -3.34(-0.31%)
Feb 24, 2010 1065 1070 1057 1062 0 -4.49(-0.42%)
Feb 23, 2010 1086 1087 1062 1066 0 -17.71(-1.63%)
Feb 22, 2010 1089 1089 1074 1084 0 +10.72(+1.00%)
Feb 19, 2010 1084 1089 1059 1073 0 -16.84(-1.55%)
Feb 18, 2010 1088 1096 1081 1090 0 -5.91(-0.54%)
Feb 17, 2010 1091 1108 1082 1096 0 +8.02(+0.74%)
Feb 16, 2010 1102 1104 1077 1088 0 +13.94(+1.30%)
Feb 12, 2010 1074 1074 1074 0 +1.31(+0.12%)
Feb 11, 2010 1057 1079 1051 1072 0 +25.25(+2.41%)
Feb 10, 2010 1072 1073 1044 1047 0 -17.94(-1.68%)
Feb 09, 2010 1071 1076 1051 1065 0 +12.76(+1.21%)
Feb 08, 2010 1062 1067 1050 1052 0 -8.49(-0.80%)
Feb 05, 2010 1070 1078 1052 1061 0 -15.56(-1.45%)
Feb 04, 2010 1101 1109 1074 1076 0 -41.91(-3.75%)
Feb 03, 2010 1107 1124 1099 1118 0 -3.25(-0.29%)
Feb 02, 2010 1127 1128 1108 1122 0 +4.86(+0.44%)
Feb 01, 2010 1105 1120 1100 1117 0 +13.27(+1.20%)
Jan 29, 2010 1108 1116 1097 1103 0 -7.41(-0.67%)
Jan 28, 2010 1118 1119 1081 1111 0 -11.19(-1.00%)
Jan 27, 2010 1135 1141 1115 1122 0 -20.57(-1.80%)
Jan 26, 2010 1153 1157 1137 1143 0 -21.37(-1.84%)
Jan 25, 2010 1175 1181 1157 1164 0 +0.97(+0.08%)
Jan 22, 2010 1152 1174 1135 1163 0 -6.53(-0.56%)
Jan 21, 2010 1188 1189 1158 1170 0 -18.21(-1.53%)
Jan 20, 2010 1211 1212 1179 1188 0 -16.83(-1.40%)
Jan 19, 2010 1180 1208 1179 1205 0 +22.38(+1.89%)
Jan 15, 2010 1182 1182 1182 0 -6.55(-0.55%)
Jan 14, 2010 1170 1195 1181 1189 0 -8.60(-0.72%)
Jan 13, 2010 1192 1199 1178 1197 0 +15.50(+1.31%)
Jan 12, 2010 1171 1185 1168 1182 0 -1.91(-0.16%)
Jan 11, 2010 1157 1186 1167 1184 0 +16.40(+1.40%)
Jan 08, 2010 1150 1171 1151 1167 0 +12.72(+1.10%)
Jan 07, 2010 1140 1160 1146 1155 0 +8.01(+0.70%)
Jan 06, 2010 1128 1155 1122 1147 0 +19.23(+1.71%)
Jan 05, 2010 1130 1132 1120 1127 0 +4.67(+0.42%)
Jan 04, 2010 1110 1125 1101 1123 0 +31.06(+2.85%)
Dec 31, 2009 1092 1092 1092 0 -8.93(-0.81%)
Dec 30, 2009 1098 1108 1097 1101 0 -0.41(-0.04%)
Dec 29, 2009 1099 1104 1094 1101 0 +11.72(+1.08%)
Dec 28, 2009 1098 1100 1085 1089 0 +1.71(+0.16%)
Dec 24, 2009 1085 1089 1080 1088 0 +7.27(+0.67%)
Dec 23, 2009 1080 1083 1071 1080 0 +7.89(+0.74%)
Dec 22, 2009 1081 1084 1067 1072 0 -2.35(-0.22%)
Dec 21, 2009 1068 1081 1067 1075 0 +10.83(+1.02%)
Dec 18, 2009 1084 1086 1060 1064 0 -14.55(-1.35%)
Dec 17, 2009 1084 1089 1077 1079 0 -19.66(-1.79%)
Dec 16, 2009 1102 1104 1092 1098 0 -3.31(-0.30%)
Dec 15, 2009 1098 1104 1092 1101 0 -5.93(-0.54%)
Dec 14, 2009 1100 1109 1098 1107 0 +16.42(+1.51%)
Dec 11, 2009 1066 1094 1065 1091 0 +33.61(+3.18%)
Dec 10, 2009 1058 1062 1048 1057 0 +19.32(+1.86%)
Dec 09, 2009 1031 1040 1025 1038 0 +12.37(+1.21%)
Dec 08, 2009 1030 1038 1024 1026 0 -18.15(-1.74%)
Dec 07, 2009 1052 1063 1041 1044 0 -13.14(-1.24%)
Dec 04, 2009 1067 1068 1050 1057 0 +4.37(+0.42%)
Dec 03, 2009 1069 1072 1051 1053 0 -8.26(-0.78%)
Dec 02, 2009 1062 1068 1054 1061 0 -6.59(-0.62%)
Dec 01, 2009 1063 1069 1049 1067 0 +18.06(+1.72%)
Nov 30, 2009 1033 1051 1026 1049 0 +8.98(+0.86%)
Nov 27, 2009 1023 1048 1021 1040 0 -138.11(-11.72%)
Nov 25, 2009 1179 1179 1179 0 +5.54(+0.47%)
Nov 24, 2009 1171 1178 1157 1173 0 -3.06(-0.26%)
Nov 23, 2009 1177 1188 1168 1176 0 +15.21(+1.31%)
Nov 20, 2009 1162 1171 1142 1161 0 -4.05(-0.35%)
Nov 19, 2009 1174 1178 1151 1165 0 -13.69(-1.16%)
Nov 18, 2009 1188 1196 1170 1179 0 -9.89(-0.83%)
Nov 17, 2009 1190 1198 1173 1188 0 -6.48(-0.54%)
Nov 16, 2009 1185 1201 1178 1195 0 +19.41(+1.65%)
Nov 13, 2009 1167 1183 1161 1176 0 +14.17(+1.22%)
Nov 12, 2009 1181 1187 1155 1161 0 -22.07(-1.86%)
Nov 11, 2009 1192 1200 1173 1183 0 -6.44(-0.54%)
Nov 10, 2009 1182 1195 1175 1190 0 -0.70(-0.06%)
Nov 09, 2009 1170 1194 1161 1191 0 +36.32(+3.15%)
Nov 06, 2009 1147 1160 1140 1154 0 +0.37(+0.03%)
Nov 05, 2009 1142 1155 1135 1154 0 +22.09(+1.95%)
Nov 04, 2009 1139 1148 1125 1132 0 +16.87(+1.51%)
Nov 03, 2009 1100 1120 1091 1115 0 +0.98(+0.09%)
Nov 02, 2009 1129 1137 1099 1114 0 +3.28(+0.30%)
Oct 30, 2009 1149 1151 1105 1111 0 -46.67(-4.03%)
Oct 29, 2009 1137 1161 1129 1157 0 +41.65(+3.73%)
Oct 28, 2009 1142 1147 1112 1116 0 -27.20(-2.38%)
Oct 27, 2009 1159 1167 1139 1143 0 -16.08(-1.39%)
Oct 26, 2009 1179 1191 1153 1159 0 -13.32(-1.14%)
Oct 23, 2009 1178 1181 1169 1172 0 -14.94(-1.26%)
Oct 22, 2009 1184 1194 1170 1187 0 +6.40(+0.54%)
Oct 21, 2009 1182 1199 1174 1181 0 -0.48(-0.04%)
Oct 20, 2009 1176 1186 1171 1181 0 -20.52(-1.71%)
Oct 19, 2009 1200 1209 1186 1202 0 +11.27(+0.95%)
Oct 16, 2009 1181 1196 1172 1191 0 -7.52(-0.63%)
Oct 15, 2009 1191 1204 1183 1198 0 -4.13(-0.34%)
Oct 14, 2009 1197 1207 1185 1202 0 +21.60(+1.83%)
Oct 13, 2009 1178 1188 1166 1181 0 -1.35(-0.11%)
Oct 12, 2009 1185 1188 1171 1182 0 +8.98(+0.77%)
Oct 09, 2009 1168 1181 1159 1173 0 +0.67(+0.06%)
Oct 08, 2009 1176 1179 1164 1172 0 +7.14(+0.61%)
Oct 07, 2009 1166 1172 1156 1165 0 -2.53(-0.22%)
Oct 06, 2009 1164 1178 1155 1168 0 +6.30(+0.54%)
Oct 05, 2009 1147 1166 1139 1161 0 +13.19(+1.15%)
Oct 02, 2009 1142 1157 1131 1148 0 -8.56(-0.74%)
Oct 01, 2009 1185 1192 1154 1157 0 -30.73(-2.59%)
Sep 30, 2009 1192 1200 1167 1188 0 +11.17(+0.95%)
Sep 29, 2009 1181 1187 1170 1176 0 -6.01(-0.51%)
Sep 28, 2009 1177 1187 1168 1182 0 +11.75(+1.00%)
Sep 25, 2009 1169 1180 1160 1171 0 +0.49(+0.04%)
Sep 24, 2009 1189 1196 1165 1170 0 -17.33(-1.46%)
Sep 23, 2009 1195 1204 1182 1187 0 -3.50(-0.29%)
Sep 22, 2009 1193 1200 1184 1191 0 +8.04(+0.68%)
Sep 21, 2009 1188 1192 1175 1183 0 -4.10(-0.35%)
Sep 18, 2009 1192 1201 1179 1187 0 -0.21(-0.02%)
Sep 17, 2009 1185 1198 1176 1187 0 +15.87(+1.35%)
Sep 16, 2009 1172 1188 1162 1171 0 +18.67(+1.62%)
Sep 15, 2009 1148 1157 1140 1153 0 +4.98(+0.43%)
Sep 14, 2009 1138 1153 1131 1148 0 +4.97(+0.43%)
Sep 11, 2009 1150 1156 1137 1143 0 -0.41(-0.04%)
Sep 10, 2009 1133 1146 1125 1143 0 +14.99(+1.33%)
Sep 09, 2009 1129 1139 1119 1128 0 +6.64(+0.59%)
Sep 08, 2009 1122 1132 1111 1122 0 +13.05(+1.18%)
Sep 04, 2009 1108 1108 1108 0 +13.56(+1.24%)
Sep 03, 2009 1093 1103 1082 1095 0 +16.28(+1.51%)
Sep 02, 2009 1076 1087 1069 1079 0 +0.70(+0.06%)
Sep 01, 2009 1091 1108 1074 1078 0 -13.70(-1.26%)
Aug 31, 2009 1094 1105 1081 1092 0 -12.55(-1.14%)
Aug 28, 2009 1119 1126 1099 1104 0 -5.43(-0.49%)
Aug 27, 2009 1110 1120 1096 1110 0 -1.73(-0.16%)
Aug 26, 2009 1117 1124 1101 1111 0 +2.63(+0.24%)
Aug 25, 2009 1117 1130 1100 1109 0 -6.71(-0.60%)
Aug 24, 2009 1127 1133 1107 1115 0 -6.07(-0.54%)
Aug 21, 2009 1112 1128 1102 1121 0 +11.09(+1.00%)
Aug 20, 2009 1101 1116 1095 1110 0 +11.86(+1.08%)
Aug 19, 2009 1076 1103 1077 1099 0 +6.27(+0.57%)
Aug 18, 2009 1085 1099 1078 1092 0 +6.63(+0.61%)
Aug 17, 2009 1090 1096 1072 1086 0 -28.76(-2.58%)
Aug 14, 2009 1131 1132 1104 1114 0 -15.38(-1.36%)
Aug 13, 2009 1128 1144 1117 1130 0 +0.48(+0.04%)
Aug 12, 2009 1116 1135 1113 1129 0 +9.91(+0.89%)
Aug 11, 2009 1128 1131 1108 1119 0 -14.42(-1.27%)
Aug 10, 2009 1135 1142 1120 1134 0 -7.73(-0.68%)
Aug 07, 2009 1149 1160 1134 1142 0 -1.90(-0.17%)
Aug 06, 2009 1152 1162 1131 1143 0 -14.08(-1.22%)
Aug 05, 2009 1169 1174 1142 1158 0 -10.68(-0.91%)
Aug 04, 2009 1162 1173 1154 1168 0 +3.22(+0.28%)
Aug 03, 2009 1158 1172 1151 1165 0 +24.23(+2.12%)
Jul 31, 2009 1141 1152 1129 1141 0 +4.31(+0.38%)
Jul 30, 2009 1127 1157 1110 1136 0 +18.22(+1.63%)
Jul 29, 2009 1120 1130 1105 1118 0 -7.41(-0.66%)
Jul 28, 2009 1124 1134 1104 1126 0 -1.48(-0.13%)
Jul 27, 2009 1128 1135 1116 1127 0 +7.51(+0.67%)
Jul 25, 2009 1121 1128 1105 1120 0 -1.59(-0.14%)
Jul 24, 2009 1120 1130 1104 1121 0 -0.10(-0.01%)
Jul 23, 2009 1108 1134 1100 1121 0 +31.72(+2.91%)
Jul 22, 2009 1087 1100 1079 1090 0 -5.52(-0.50%)
Jul 21, 2009 1101 1109 1083 1095 0 +51.14(+4.90%)
Jun 26, 2009 1033 1048 1024 1044 0 +10.89(+1.05%)
Jun 25, 2009 1013 1036 1011 1033 0 +21.36(+2.11%)
Jun 24, 2009 1021 1036 1003 1012 0 +13.92(+1.40%)
Jun 23, 2009 1012 1017 989.06 997.76 0 -5.64(-0.56%)
Jun 22, 2009 1017 1026 1000 1003 0 -21.83(-2.13%)
Jun 19, 2009 1032 1037 1015 1025 0 +10.77(+1.06%)
Jun 18, 2009 1010 1027 998.77 1014 0 +7.94(+0.79%)
Jun 17, 2009 1007 1018 989.43 1007 0 -9.66(-0.95%)
Jun 16, 2009 1036 1039 1010 1016 0 -8.03(-0.78%)
Jun 15, 2009 1031 1039 1008 1024 0 -32.01(-3.03%)
Jun 12, 2009 1044 1061 1033 1056 0 +0.15(+0.01%)
Jun 11, 2009 1038 1067 1029 1056 0 +18.49(+1.78%)
Jun 10, 2009 1044 1051 1025 1038 0 +9.16(+0.89%)
Jun 09, 2009 1035 1042 1015 1028 0 +8.28(+0.81%)
Jun 08, 2009 1018 1030 1004 1020 0 -6.46(-0.63%)
Jun 05, 2009 1042 1047 1011 1027 0 +0.86(+0.08%)
Jun 04, 2009 1016 1032 1002 1026 0 +12.23(+1.21%)
Jun 03, 2009 1030 1033 999.03 1014 0 -24.71(-2.38%)
Jun 02, 2009 1039 1049 1025 1038 0 +0.63(+0.06%)
Jun 01, 2009 1025 1048 1019 1038 0 +28.15(+2.79%)
May 29, 2009 1003 1018 989.68 1009 0 +20.03(+2.02%)
May 28, 2009 981.65 997.26 971.36 989.41 0 +13.96(+1.43%)
May 27, 2009 987.97 995.99 968.25 975.46 0 -18.65(-1.88%)
May 26, 2009 970.39 998.81 960.27 994.11 0 +0.52(+0.05%)
May 25, 2009 985.34 1002 978.10 993.59 0 +0.00(+0.00%)
May 22, 2009 985.34 1002 978.10 993.59 0 +8.22(+0.83%)
May 21, 2009 989.20 997.18 971.81 985.37 0 -15.18(-1.52%)
May 20, 2009 1011 1024 996.57 1001 0 +2.04(+0.20%)
May 19, 2009 1000 1017 989.56 998.51 0 +1.35(+0.14%)
May 18, 2009 976.77 999.56 973.83 997.16 0 +36.14(+3.76%)
May 15, 2009 977.43 980.62 952.10 961.02 0 -7.58(-0.78%)
May 14, 2009 954.78 973.36 949.84 968.60 0 -4.38(-0.45%)
May 13, 2009 984.01 991.60 964.25 972.98 0 -37.87(-3.75%)
May 12, 2009 997.86 1017 984.90 1011 0 +23.68(+2.40%)
May 11, 2009 981.63 997.35 968.89 987.17 0 -12.35(-1.24%)
May 08, 2009 993.30 1006 981.88 999.52 0 +21.01(+2.15%)
May 07, 2009 1000 1005 969.37 978.51 0 -8.30(-0.84%)
May 06, 2009 981.94 993.25 967.62 986.80 0 +0.80(+0.08%)
May 05, 2009 984.39 994.90 967.86 986.00 0 -9.29(-0.93%)
May 04, 2009 981.67 996.38 978.68 995.29 0 +41.58(+4.36%)
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.