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 (%)
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%)
May 01, 2009 947.08 959.88 928.59 953.71 0 +17.40(+1.86%)
Apr 30, 2009 951.34 966.80 930.04 936.31 0 -12.81(-1.35%)
Apr 29, 2009 926.68 958.71 925.61 949.12 0 +35.41(+3.88%)
Apr 28, 2009 895.30 920.68 890.02 913.71 0 +13.58(+1.51%)
Apr 27, 2009 902.71 915.72 887.14 900.13 0 -12.53(-1.37%)
Apr 24, 2009 915.60 927.63 901.97 912.65 0 +4.19(+0.46%)
Apr 23, 2009 910.82 920.13 895.64 908.46 0 +1.50(+0.17%)
Apr 22, 2009 902.77 924.61 895.98 906.96 0 -2.25(-0.25%)
Apr 21, 2009 885.11 915.18 869.00 909.21 0 +24.81(+2.80%)
Apr 20, 2009 903.87 907.03 879.77 884.41 0 -30.73(-3.36%)
Apr 17, 2009 915.09 926.47 905.57 915.13 0 +0.73(+0.08%)
Apr 16, 2009 910.64 924.06 897.73 914.40 0 +16.09(+1.79%)
Apr 15, 2009 884.43 901.47 878.60 898.31 0 +3.74(+0.42%)
Apr 14, 2009 904.91 913.10 886.26 894.57 0 -24.45(-2.66%)
Apr 13, 2009 911.91 925.21 899.61 919.01 0 +3.81(+0.42%)
Apr 10, 2009 921.40 929.87 904.55 915.20 0 +0.00(+0.00%)
Apr 09, 2009 921.40 929.87 904.55 915.20 0 +16.09(+1.79%)
Apr 08, 2009 889.33 904.98 881.95 899.11 0 +19.24(+2.19%)
Apr 07, 2009 880.53 891.36 869.01 879.87 0 -10.68(-1.20%)
Apr 06, 2009 898.12 905.00 880.78 890.55 0 -16.97(-1.87%)
Apr 03, 2009 899.88 914.65 888.34 907.53 0 +10.27(+1.15%)
Apr 02, 2009 893.87 913.62 883.56 897.25 0 +28.78(+3.31%)
Apr 01, 2009 840.57 875.40 831.92 868.47 0 +26.35(+3.13%)
Mar 31, 2009 847.06 862.24 834.00 842.12 0 +11.04(+1.33%)
Mar 30, 2009 828.95 846.76 811.13 831.08 0 -28.48(-3.31%)
Mar 27, 2009 872.64 878.81 854.44 859.56 0 -32.97(-3.69%)
Mar 26, 2009 885.42 902.62 871.23 892.53 0 +3.08(+0.35%)
Mar 25, 2009 892.56 908.11 874.44 889.46 0 -0.36(-0.04%)
Mar 24, 2009 891.78 905.33 881.50 889.82 0 -20.27(-2.23%)
Mar 23, 2009 894.85 912.19 893.43 910.10 0 +46.24(+5.35%)
Mar 20, 2009 879.64 888.90 858.37 863.86 0 -20.03(-2.27%)
Mar 19, 2009 892.83 900.75 874.89 883.89 0 -5.24(-0.59%)
Mar 18, 2009 859.78 893.72 843.76 889.13 0 +17.72(+2.03%)
Mar 17, 2009 848.84 872.02 838.15 871.41 0 +26.03(+3.08%)
Mar 16, 2009 851.37 869.97 839.51 845.38 0 +14.79(+1.78%)
Mar 13, 2009 830.42 839.39 811.88 830.58 0 +1.17(+0.14%)
Mar 12, 2009 804.88 832.07 794.74 829.41 0 +22.21(+2.75%)
Mar 11, 2009 821.33 828.95 799.23 807.20 0 +1.73(+0.21%)
Mar 10, 2009 783.69 808.37 780.00 805.47 0 +43.51(+5.71%)
Mar 09, 2009 759.04 779.29 752.95 761.96 0 -12.47(-1.61%)
Mar 06, 2009 775.02 791.43 752.97 774.43 0 +14.18(+1.87%)
Mar 05, 2009 773.92 781.06 753.55 760.25 0 -29.59(-3.75%)
Mar 04, 2009 772.39 799.57 766.59 789.84 0 +35.61(+4.72%)
Mar 03, 2009 770.30 779.53 741.47 754.24 0 -3.84(-0.51%)
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.