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 29, 2016 639.41 645.12 636.12 642.76 0 +4.35(+0.68%)
Jul 28, 2016 639.47 641.70 635.04 638.40 0 +5.85(+0.92%)
Jul 27, 2016 634.95 638.62 627.33 632.56 0 -1.73(-0.27%)
Jul 26, 2016 635.75 639.31 629.36 634.28 0 +5.67(+0.90%)
Jul 25, 2016 635.23 636.77 625.60 628.61 0 -4.54(-0.72%)
Jul 22, 2016 632.41 637.69 628.55 633.15 0 +2.11(+0.33%)
Jul 21, 2016 631.62 634.19 627.27 631.04 0 +3.00(+0.48%)
Jul 20, 2016 630.72 634.79 624.37 628.04 0 +0.70(+0.11%)
Jul 19, 2016 628.30 630.81 623.26 627.34 0 -1.78(-0.28%)
Jul 18, 2016 626.16 632.61 623.25 629.12 0 +3.70(+0.59%)
Jul 15, 2016 628.62 632.42 621.91 625.43 0 -1.64(-0.26%)
Jul 14, 2016 625.94 631.52 623.55 627.07 0 +4.24(+0.68%)
Jul 13, 2016 620.95 625.05 616.00 622.83 0 +3.69(+0.60%)
Jul 12, 2016 624.56 627.25 618.13 619.14 0 -4.55(-0.73%)
Jul 11, 2016 618.42 627.86 616.37 623.69 0 +7.98(+1.30%)
Jul 08, 2016 615.71 615.39 602.36 615.71 0 +14.62(+2.43%)
Jul 07, 2016 607.71 609.82 599.22 601.10 0 -7.32(-1.20%)
Jul 06, 2016 608.42 608.42 608.42 608.42 0 -6.33(-1.03%)
Jul 05, 2016 617.58 621.43 609.33 614.74 0 -7.18(-1.15%)
Jul 01, 2016 621.92 621.92 621.92 621.92 0 +1.09(+0.18%)
Jun 30, 2016 618.94 622.90 613.62 620.83 0 +4.77(+0.77%)
Jun 29, 2016 613.70 619.62 611.03 616.06 0 +9.90(+1.63%)
Jun 28, 2016 599.73 608.03 596.34 606.16 0 +18.76(+3.19%)
Jun 27, 2016 589.71 591.97 580.41 587.39 0 -10.89(-1.82%)
Jun 24, 2016 595.95 606.41 592.15 598.28 0 -27.20(-4.35%)
Jun 23, 2016 620.75 626.12 617.82 625.49 0 +6.20(+1.00%)
Jun 22, 2016 613.47 625.66 610.88 619.28 0 +6.63(+1.08%)
Jun 21, 2016 612.58 616.77 604.10 612.65 0 +0.14(+0.02%)
Jun 20, 2016 615.57 618.67 611.24 612.50 0 +9.87(+1.64%)
Jun 17, 2016 596.89 604.16 593.78 602.64 0 +5.74(+0.96%)
Jun 16, 2016 591.25 598.59 586.21 596.89 0 +2.28(+0.38%)
Jun 15, 2016 591.47 598.30 588.18 594.61 0 +1.02(+0.17%)
Jun 14, 2016 599.16 601.24 590.29 593.59 0 -7.82(-1.30%)
Jun 13, 2016 601.89 606.78 596.51 601.41 0 -8.90(-1.46%)
Jun 10, 2016 615.08 617.37 607.97 610.31 0 -9.75(-1.57%)
Jun 09, 2016 621.68 624.65 616.85 620.06 0 -4.77(-0.76%)
Jun 08, 2016 619.09 626.98 616.92 624.83 0 +11.32(+1.85%)
Jun 07, 2016 610.04 615.46 607.22 613.51 0 +5.53(+0.91%)
Jun 06, 2016 605.00 611.10 602.12 607.98 0 +4.70(+0.78%)
Jun 03, 2016 597.92 606.02 596.50 603.27 0 +10.47(+1.77%)
Jun 02, 2016 591.25 595.03 588.28 592.80 0 -0.42(-0.07%)
Jun 01, 2016 591.75 596.87 586.96 593.22 0 -6.90(-1.15%)
May 31, 2016 603.22 606.50 597.17 600.12 0 +1.55(+0.26%)
May 27, 2016 598.57 598.57 598.57 598.57 0 -0.06(-0.01%)
May 26, 2016 598.33 602.09 595.31 598.63 0 +4.63(+0.78%)
May 25, 2016 592.72 598.75 588.44 594.00 0 +2.74(+0.46%)
May 24, 2016 589.67 595.03 586.25 591.26 0 +5.00(+0.85%)
May 23, 2016 588.36 591.60 584.60 586.26 0 -5.17(-0.87%)
May 20, 2016 593.96 597.66 589.20 591.43 0 +0.08(+0.01%)
May 19, 2016 591.67 595.05 585.00 591.36 0 -0.85(-0.14%)
May 18, 2016 600.45 604.46 590.21 592.21 0 -14.43(-2.38%)
May 17, 2016 608.47 611.82 601.99 606.63 0 -4.11(-0.67%)
May 16, 2016 607.26 614.17 599.61 610.74 0 +2.37(+0.39%)
May 13, 2016 615.80 618.54 606.13 608.38 0 -14.06(-2.26%)
May 12, 2016 622.47 627.43 617.24 622.44 0 +1.96(+0.32%)
May 11, 2016 621.52 624.54 616.12 620.47 0 -1.10(-0.18%)
May 10, 2016 618.10 623.85 613.30 621.58 0 +1.53(+0.25%)
May 09, 2016 621.81 625.12 613.20 620.04 0 +0.51(+0.08%)
May 06, 2016 616.05 622.74 613.13 619.53 0 +3.31(+0.54%)
May 05, 2016 619.98 623.24 613.88 616.22 0 -3.51(-0.57%)
May 04, 2016 616.64 623.29 613.78 619.73 0 -2.11(-0.34%)
May 03, 2016 624.83 628.30 616.67 621.84 0 -9.70(-1.54%)
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.