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, 2018 515.73 520.39 512.15 514.59 0 -2.81(-0.54%)
Jul 30, 2018 515.27 520.23 513.38 517.40 0 +3.62(+0.70%)
Jul 27, 2018 515.53 518.50 510.88 513.78 0 +2.51(+0.49%)
Jul 26, 2018 513.91 516.62 508.90 511.27 0 -5.11(-0.99%)
Jul 25, 2018 511.57 517.79 508.92 516.37 0 +9.39(+1.85%)
Jul 24, 2018 505.65 510.29 502.15 506.98 0 +4.78(+0.95%)
Jul 23, 2018 504.37 505.96 499.20 502.20 0 +2.83(+0.57%)
Jul 20, 2018 498.70 503.12 495.68 499.37 0 +7.62(+1.55%)
Jul 19, 2018 490.43 494.64 486.65 491.75 0 -1.28(-0.26%)
Jul 18, 2018 493.11 496.75 489.35 493.03 0 -2.17(-0.44%)
Jul 17, 2018 491.47 497.88 489.97 495.20 0 +4.81(+0.98%)
Jul 16, 2018 490.75 493.54 487.83 490.39 0 -1.86(-0.38%)
Jul 13, 2018 491.54 495.04 487.59 492.25 0 -1.09(-0.22%)
Jul 12, 2018 491.46 495.96 489.72 493.34 0 +7.69(+1.58%)
Jul 11, 2018 489.08 492.67 483.54 485.65 0 -5.56(-1.13%)
Jul 10, 2018 490.50 493.95 486.77 491.21 0 +0.12(+0.03%)
Jul 09, 2018 492.44 496.24 487.06 491.08 0 +1.75(+0.36%)
Jul 06, 2018 486.54 492.38 484.16 489.34 0 +5.97(+1.24%)
Jul 05, 2018 486.10 489.51 479.59 483.37 0 -1.72(-0.35%)
Jul 03, 2018 485.09 485.09 485.09 485.09 0 +8.10(+1.70%)
Jul 02, 2018 478.51 483.23 473.74 476.98 0 -4.39(-0.91%)
Jun 29, 2018 483.32 487.62 478.42 481.37 0 +0.93(+0.19%)
Jun 28, 2018 482.35 484.90 477.95 480.44 0 -3.32(-0.69%)
Jun 27, 2018 493.74 495.39 482.15 483.76 0 -16.40(-3.28%)
Jun 26, 2018 502.43 505.38 498.23 500.16 0 -2.13(-0.42%)
Jun 25, 2018 504.72 507.34 499.65 502.29 0 -4.25(-0.84%)
Jun 22, 2018 508.72 511.97 503.69 506.55 0 +7.03(+1.41%)
Jun 21, 2018 503.08 508.01 497.49 499.52 0 -8.64(-1.70%)
Jun 20, 2018 511.35 513.80 505.82 508.16 0 -0.34(-0.07%)
Jun 19, 2018 505.49 512.10 501.74 508.50 0 -5.63(-1.10%)
Jun 18, 2018 512.92 516.14 508.95 514.13 0 -2.37(-0.46%)
Jun 15, 2018 516.50 518.81 515.23 516.50 0 -2.67(-0.51%)
Jun 14, 2018 524.56 527.97 517.04 519.17 0 -5.43(-1.04%)
Jun 13, 2018 528.69 530.36 520.67 524.61 0 -3.37(-0.64%)
Jun 12, 2018 528.39 532.67 525.13 527.98 0 +0.76(+0.14%)
Jun 11, 2018 529.59 532.74 524.53 527.22 0 +2.58(+0.49%)
Jun 08, 2018 522.53 528.44 515.79 524.63 0 +5.71(+1.10%)
Jun 07, 2018 524.25 526.96 513.30 518.92 0 -3.16(-0.61%)
Jun 06, 2018 523.02 525.65 518.01 522.09 0 -1.73(-0.33%)
Jun 05, 2018 527.81 532.01 521.38 523.82 0 -6.84(-1.29%)
Jun 04, 2018 530.47 535.19 526.91 530.66 0 +3.74(+0.71%)
Jun 01, 2018 529.17 532.47 522.81 526.92 0 -3.35(-0.63%)
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%)
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.