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 (%)
Nov 30, 2016 534.26 536.63 526.20 528.95 0 -5.41(-1.01%)
Nov 29, 2016 533.45 537.92 530.15 534.35 0 -1.20(-0.22%)
Nov 28, 2016 533.72 539.77 531.58 535.55 0 +5.01(+0.94%)
Nov 25, 2016 530.33 533.67 525.89 530.54 0 -0.47(-0.09%)
Nov 23, 2016 531.01 531.01 531.01 531.01 0 -5.09(-0.95%)
Nov 22, 2016 535.50 538.59 529.07 536.10 0 +1.79(+0.33%)
Nov 21, 2016 529.69 536.16 527.54 534.31 0 +11.00(+2.10%)
Nov 18, 2016 523.53 526.73 520.50 523.31 0 -0.85(-0.16%)
Nov 17, 2016 528.30 531.14 522.60 524.15 0 -5.91(-1.11%)
Nov 16, 2016 526.64 532.41 522.68 530.06 0 -1.85(-0.35%)
Nov 15, 2016 527.88 535.08 524.81 531.91 0 +13.16(+2.54%)
Nov 14, 2016 519.23 522.88 512.50 518.75 0 -8.31(-1.58%)
Nov 11, 2016 528.02 536.06 518.81 527.06 0 -8.71(-1.62%)
Nov 10, 2016 547.68 549.70 531.52 535.77 0 -22.12(-3.96%)
Nov 09, 2016 557.19 564.73 553.30 557.88 0 -12.88(-2.26%)
Nov 08, 2016 567.11 573.79 564.78 570.76 0 +2.29(+0.40%)
Nov 07, 2016 561.87 569.70 558.85 568.47 0 +8.73(+1.56%)
Nov 04, 2016 566.57 569.70 558.83 559.74 0 -13.64(-2.38%)
Nov 03, 2016 574.67 580.96 570.99 573.38 0 -5.19(-0.90%)
Nov 02, 2016 577.97 582.02 571.94 578.57 0 -2.13(-0.37%)
Nov 01, 2016 589.75 591.11 578.44 580.70 0 -9.67(-1.64%)
Oct 31, 2016 588.35 593.32 585.61 590.37 0 +3.39(+0.58%)
Oct 28, 2016 588.13 591.49 583.42 586.98 0 -4.32(-0.73%)
Oct 27, 2016 596.09 598.35 589.39 591.30 0 -3.98(-0.67%)
Oct 26, 2016 597.57 601.48 592.00 595.29 0 -3.95(-0.66%)
Oct 25, 2016 592.75 601.65 589.84 599.24 0 +2.97(+0.50%)
Oct 24, 2016 598.91 601.27 593.27 596.27 0 -1.88(-0.31%)
Oct 21, 2016 597.18 601.27 593.55 598.15 0 -2.79(-0.46%)
Oct 20, 2016 600.54 604.72 597.30 600.95 0 -1.51(-0.25%)
Oct 19, 2016 599.17 605.44 596.62 602.46 0 +1.86(+0.31%)
Oct 18, 2016 601.23 602.68 595.71 600.60 0 +6.08(+1.02%)
Oct 17, 2016 593.56 598.65 589.46 594.52 0 +4.69(+0.79%)
Oct 14, 2016 593.90 599.19 587.70 589.83 0 +0.42(+0.07%)
Oct 13, 2016 585.22 592.11 580.92 589.41 0 +1.10(+0.19%)
Oct 12, 2016 586.45 590.78 583.11 588.31 0 -2.10(-0.36%)
Oct 11, 2016 588.14 593.54 584.99 590.41 0 -3.68(-0.62%)
Oct 10, 2016 591.44 596.35 589.16 594.09 0 +1.06(+0.18%)
Oct 07, 2016 593.44 593.54 589.60 593.03 0 -2.94(-0.49%)
Oct 06, 2016 599.53 601.79 591.99 595.97 0 -6.59(-1.09%)
Oct 05, 2016 605.24 606.96 598.94 602.55 0 +0.16(+0.03%)
Oct 04, 2016 607.67 609.35 598.74 602.39 0 -24.04(-3.84%)
Sep 26, 2016 632.00 633.44 624.25 626.44 0 -11.34(-1.78%)
Sep 23, 2016 638.96 641.44 634.78 637.78 0 -1.55(-0.24%)
Sep 22, 2016 644.19 647.47 635.63 639.33 0 +0.29(+0.04%)
Sep 21, 2016 627.16 639.71 625.45 639.04 0 +16.71(+2.69%)
Sep 20, 2016 620.89 624.36 617.70 622.33 0 +6.29(+1.02%)
Sep 19, 2016 616.88 620.31 613.33 616.04 0 +6.21(+1.02%)
Sep 16, 2016 608.55 612.52 603.25 609.83 0 -2.76(-0.45%)
Sep 15, 2016 610.54 615.76 606.63 612.59 0 +3.68(+0.60%)
Sep 14, 2016 608.30 612.97 604.67 608.91 0 +0.97(+0.16%)
Sep 13, 2016 619.22 621.29 605.37 607.95 0 -23.35(-3.70%)
Sep 12, 2016 625.04 635.83 620.08 631.29 0 +4.09(+0.65%)
Sep 09, 2016 638.70 639.72 625.89 627.21 0 -14.63(-2.28%)
Sep 08, 2016 641.90 646.68 636.66 641.84 0 +2.02(+0.32%)
Sep 07, 2016 639.48 642.76 635.87 639.81 0 +3.15(+0.49%)
Sep 06, 2016 629.36 638.03 626.60 636.66 0 +11.68(+1.87%)
Sep 02, 2016 624.98 624.98 624.98 624.98 0 +12.30(+2.01%)
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.