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, 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.