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, 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%)
May 02, 2016 631.71 636.59 624.40 631.54 0 -3.43(-0.54%)
Apr 29, 2016 629.33 638.10 623.63 634.97 0 +3.65(+0.58%)
Apr 28, 2016 626.83 639.19 622.32 631.32 0 +3.73(+0.59%)
Apr 27, 2016 625.47 632.89 620.46 627.59 0 -63.84(-9.23%)
Apr 26, 2016 692.82 696.22 686.04 691.43 0 +8.10(+1.18%)
Apr 25, 2016 687.98 690.68 680.18 683.33 0 -6.33(-0.92%)
Apr 22, 2016 688.51 693.39 684.01 689.66 0 +1.72(+0.25%)
Apr 21, 2016 694.75 697.60 682.35 687.95 0 -10.68(-1.53%)
Apr 20, 2016 704.21 706.19 695.82 698.62 0 -10.37(-1.46%)
Apr 19, 2016 699.64 711.39 697.26 709.00 0 +12.49(+1.79%)
Apr 18, 2016 694.57 702.09 690.12 696.51 0 -6.63(-0.94%)
Apr 15, 2016 699.05 705.47 696.40 703.14 0 +2.60(+0.37%)
Apr 14, 2016 705.08 707.20 696.15 700.54 0 -8.88(-1.25%)
Apr 13, 2016 708.61 712.60 704.82 709.42 0 +5.74(+0.82%)
Apr 12, 2016 695.85 705.58 692.63 703.68 0 +8.87(+1.28%)
Apr 11, 2016 694.26 701.11 689.59 694.81 0 +10.55(+1.54%)
Apr 08, 2016 684.77 691.83 679.30 684.25 0 +11.43(+1.70%)
Apr 07, 2016 673.09 679.74 669.17 672.82 0 -0.58(-0.09%)
Apr 06, 2016 678.56 682.10 668.82 673.40 0 -4.45(-0.66%)
Apr 05, 2016 683.58 686.18 676.02 677.85 0 -11.08(-1.61%)
Apr 04, 2016 696.70 699.06 686.84 688.93 0 -11.42(-1.63%)
Apr 01, 2016 690.56 702.54 686.02 700.34 0 -1.30(-0.19%)
Mar 31, 2016 703.40 709.69 698.05 701.65 0 +0.66(+0.09%)
Mar 30, 2016 700.56 708.22 696.08 700.99 0 +7.66(+1.11%)
Mar 29, 2016 683.35 695.08 679.80 693.33 0 +8.14(+1.19%)
Mar 28, 2016 683.11 688.45 679.06 685.18 0 +2.37(+0.35%)
Mar 24, 2016 682.81 682.81 682.81 682.81 0 +5.19(+0.77%)
Mar 23, 2016 685.85 686.78 675.56 677.62 0 -13.28(-1.92%)
Mar 22, 2016 691.38 695.95 686.00 690.90 0 -6.69(-0.96%)
Mar 21, 2016 696.09 702.87 694.08 697.59 0 -0.55(-0.08%)
Mar 18, 2016 698.27 701.81 693.45 698.14 0 +6.26(+0.90%)
Mar 17, 2016 683.97 695.75 681.14 691.88 0 +15.28(+2.26%)
Mar 16, 2016 665.92 677.85 661.02 676.60 0 +12.54(+1.89%)
Mar 15, 2016 665.31 670.93 658.98 664.06 0 -9.47(-1.41%)
Mar 14, 2016 675.10 679.85 669.21 673.52 0 -3.09(-0.46%)
Mar 11, 2016 672.41 679.51 670.26 676.61 0 +10.23(+1.53%)
Mar 10, 2016 664.02 670.53 655.85 666.38 0 +7.83(+1.19%)
Mar 09, 2016 658.76 664.70 654.38 658.55 0 +5.79(+0.89%)
Mar 08, 2016 650.35 657.04 645.33 652.76 0 -0.45(-0.07%)
Mar 07, 2016 654.92 661.54 650.03 653.22 0 -16.54(-2.47%)
Mar 04, 2016 668.76 674.93 661.53 669.76 0 +4.63(+0.70%)
Mar 03, 2016 656.83 666.48 648.63 665.13 0 +9.92(+1.51%)
Mar 02, 2016 646.09 657.74 641.75 655.21 0 +9.22(+1.43%)
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.