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 31, 2019 496.22 503.68 494.28 502.19 0 +10.44(+2.12%)
May 30, 2019 489.27 496.12 487.94 491.75 0 +4.36(+0.89%)
May 29, 2019 483.93 489.52 481.60 487.39 0 +3.27(+0.68%)
May 28, 2019 486.66 491.74 480.68 484.12 0 +3.10(+0.64%)
May 24, 2019 480.58 484.30 478.36 481.01 0 +5.13(+1.08%)
May 23, 2019 474.19 480.35 471.51 475.89 0 -2.76(-0.58%)
May 22, 2019 477.94 483.33 474.49 478.64 0 +2.29(+0.48%)
May 21, 2019 471.46 480.52 469.19 476.35 0 +7.44(+1.59%)
May 20, 2019 468.53 472.84 463.67 468.91 0 -0.09(-0.02%)
May 17, 2019 470.55 474.16 464.98 469.00 0 -5.72(-1.20%)
May 16, 2019 478.59 481.65 473.03 474.71 0 -9.19(-1.90%)
May 15, 2019 482.89 489.05 479.80 483.90 0 -6.39(-1.30%)
May 14, 2019 488.15 492.63 486.02 490.29 0 -1.97(-0.40%)
May 13, 2019 496.32 499.80 488.38 492.26 0 -10.64(-2.12%)
May 10, 2019 502.56 508.00 496.89 502.90 0 -0.23(-0.04%)
May 09, 2019 502.01 506.45 497.88 503.13 0 -6.90(-1.35%)
May 08, 2019 512.44 515.69 507.78 510.03 0 -0.23(-0.05%)
May 07, 2019 512.12 515.24 504.72 510.27 0 -2.41(-0.47%)
May 06, 2019 509.11 515.12 506.15 512.68 0 -4.67(-0.90%)
May 03, 2019 516.49 520.34 513.60 517.35 0 +2.15(+0.42%)
May 02, 2019 515.94 518.15 512.04 515.20 0 -0.68(-0.13%)
May 01, 2019 519.18 522.89 514.63 515.88 0 -3.15(-0.61%)
Apr 30, 2019 516.81 520.46 512.80 519.03 0 -1.03(-0.20%)
Apr 29, 2019 520.12 523.38 517.11 520.06 0 +3.69(+0.71%)
Apr 26, 2019 514.00 519.94 511.58 516.37 0 +4.86(+0.95%)
Apr 25, 2019 510.17 515.25 505.84 511.51 0 +4.89(+0.96%)
Apr 24, 2019 508.61 512.16 502.82 506.63 0 -7.81(-1.52%)
Apr 23, 2019 511.06 516.20 508.71 514.43 0 +4.03(+0.79%)
Apr 22, 2019 509.10 513.98 506.51 510.41 0 -0.24(-0.05%)
Apr 18, 2019 507.85 513.60 506.07 510.64 0 -0.61(-0.12%)
Apr 17, 2019 514.59 517.25 508.06 511.25 0 -3.71(-0.72%)
Apr 16, 2019 516.75 520.50 512.64 514.96 0 +1.61(+0.31%)
Apr 15, 2019 513.80 516.59 509.97 513.35 0 +2.63(+0.52%)
Apr 12, 2019 512.57 516.07 507.29 510.72 0 -0.73(-0.14%)
Apr 11, 2019 513.44 515.59 508.26 511.44 0 -3.30(-0.64%)
Apr 10, 2019 515.13 517.46 511.70 514.75 0 +5.70(+1.12%)
Apr 09, 2019 510.10 513.04 506.65 509.05 0 -2.81(-0.55%)
Apr 08, 2019 513.87 516.42 509.31 511.86 0 -0.41(-0.08%)
Apr 05, 2019 511.82 515.73 508.83 512.27 0 -3.99(-0.77%)
Apr 04, 2019 513.66 518.58 511.75 516.26 0 +1.47(+0.28%)
Apr 03, 2019 514.73 521.36 511.21 514.79 0 +2.33(+0.45%)
Apr 02, 2019 517.02 519.47 509.93 512.46 0 -4.11(-0.80%)
Apr 01, 2019 519.38 522.39 513.11 516.58 0 +2.93(+0.57%)
Mar 29, 2019 513.80 519.11 511.67 513.64 0 +2.27(+0.44%)
Mar 28, 2019 509.44 516.45 505.65 511.38 0 -0.64(-0.13%)
Mar 27, 2019 515.74 518.74 509.07 512.02 0 -9.85(-1.89%)
Mar 26, 2019 522.90 525.52 517.92 521.87 0 +0.44(+0.08%)
Mar 25, 2019 518.49 524.24 516.92 521.43 0 +3.17(+0.61%)
Mar 22, 2019 524.67 527.75 516.13 518.27 0 -14.66(-2.75%)
Mar 21, 2019 535.80 538.39 525.89 532.93 0 -5.36(-1.00%)
Mar 20, 2019 539.50 543.52 533.33 538.29 0 -5.39(-0.99%)
Mar 19, 2019 548.31 550.29 541.95 543.68 0 -7.13(-1.30%)
Mar 18, 2019 547.47 553.67 544.32 550.81 0 +2.98(+0.54%)
Mar 15, 2019 549.76 554.23 545.44 547.83 0 -0.65(-0.12%)
Mar 14, 2019 548.78 552.43 545.43 548.48 0 -0.38(-0.07%)
Mar 13, 2019 548.60 553.62 543.93 548.86 0 -1.55(-0.28%)
Mar 12, 2019 548.27 555.19 545.67 550.41 0 +5.58(+1.02%)
Mar 11, 2019 538.85 548.04 537.71 544.83 0 +9.15(+1.71%)
Mar 08, 2019 530.53 537.67 529.52 535.68 0 +4.36(+0.82%)
Mar 07, 2019 533.87 536.26 526.26 531.33 0 -5.80(-1.08%)
Mar 06, 2019 544.03 546.03 534.35 537.13 0 -8.21(-1.51%)
Mar 05, 2019 542.99 547.67 540.04 545.34 0 +3.17(+0.58%)
Mar 04, 2019 543.25 545.92 537.04 542.17 0 +4.50(+0.84%)
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.