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 (%)
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%)
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.