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 (%)
Jan 30, 2015 693.64 700.05 686.16 689.13 0 -11.64(-1.66%)
Jan 29, 2015 701.24 706.02 693.00 700.77 0 +5.77(+0.83%)
Jan 28, 2015 702.95 710.17 693.38 695.00 0 -14.28(-2.01%)
Jan 27, 2015 701.96 711.99 699.55 709.28 0 -1.63(-0.23%)
Jan 26, 2015 710.77 714.96 704.52 710.91 0 -2.55(-0.36%)
Jan 23, 2015 719.78 724.30 709.02 713.46 0 -13.72(-1.89%)
Jan 22, 2015 719.46 729.32 716.36 727.18 0 +14.97(+2.10%)
Jan 21, 2015 700.40 714.30 696.11 712.21 0 +7.97(+1.13%)
Jan 20, 2015 702.41 709.29 693.82 704.24 0 -4.86(-0.69%)
Jan 16, 2015 703.62 710.99 697.45 709.10 0 +7.97(+1.14%)
Jan 15, 2015 701.67 702.56 695.25 701.12 0 +1.40(+0.20%)
Jan 14, 2015 696.56 703.38 692.86 699.73 0 -2.18(-0.31%)
Jan 13, 2015 701.91 701.91 701.91 701.91 0 +5.81(+0.84%)
Jan 12, 2015 697.00 701.23 690.94 696.09 0 +1.86(+0.27%)
Jan 09, 2015 701.50 703.52 690.71 694.23 0 -8.09(-1.15%)
Jan 08, 2015 700.61 706.59 697.37 702.32 0 +0.52(+0.07%)
Jan 07, 2015 701.48 707.60 695.23 701.80 0 +11.34(+1.64%)
Jan 06, 2015 694.18 699.03 687.41 690.46 0 -0.99(-0.14%)
Jan 05, 2015 697.20 700.43 689.00 691.45 0 -18.77(-2.64%)
Jan 02, 2015 708.10 713.72 702.58 710.21 0 +3.85(+0.55%)
Dec 31, 2014 706.36 706.36 706.36 706.36 0 -2.22(-0.31%)
Dec 30, 2014 716.60 718.83 704.78 708.58 0 -16.56(-2.28%)
Dec 29, 2014 719.86 729.47 718.46 725.13 0 +9.70(+1.36%)
Dec 26, 2014 717.81 723.89 714.17 715.43 0 +2.90(+0.41%)
Dec 24, 2014 712.53 712.53 712.53 712.53 0 +1.72(+0.24%)
Dec 23, 2014 711.12 715.73 704.14 710.82 0 -4.20(-0.59%)
Dec 22, 2014 713.21 719.31 708.54 715.01 0 +15.00(+2.14%)
Dec 19, 2014 701.69 708.21 696.15 700.01 0 +9.56(+1.38%)
Dec 18, 2014 693.83 698.64 684.27 690.45 0 +7.22(+1.06%)
Dec 17, 2014 672.12 692.06 671.06 683.24 0 +14.08(+2.10%)
Dec 16, 2014 669.16 678.32 668.62 669.16 0 -12.50(-1.83%)
Dec 15, 2014 696.65 703.41 674.94 681.66 0 -20.27(-2.89%)
Dec 12, 2014 709.33 713.60 697.89 701.92 0 -4.97(-0.70%)
Dec 11, 2014 711.51 715.10 703.96 706.90 0 -7.96(-1.11%)
Dec 10, 2014 721.26 725.21 711.48 714.86 0 -4.22(-0.59%)
Dec 09, 2014 719.11 723.39 708.70 719.07 0 -0.51(-0.07%)
Dec 08, 2014 722.99 728.79 713.57 719.58 0 -6.93(-0.95%)
Dec 05, 2014 722.87 728.42 719.69 726.51 0 +1.19(+0.16%)
Dec 04, 2014 722.52 728.90 714.81 725.32 0 +3.55(+0.49%)
Dec 03, 2014 719.94 725.70 716.57 721.77 0 +4.32(+0.60%)
Dec 02, 2014 718.03 722.08 711.97 717.45 0 -0.45(-0.06%)
Dec 01, 2014 724.55 729.09 714.53 717.90 0 -10.42(-1.43%)
Nov 28, 2014 731.96 736.10 722.83 728.33 0 -2.21(-0.30%)
Nov 26, 2014 730.54 730.54 730.54 730.54 0 +8.68(+1.20%)
Nov 25, 2014 726.21 730.50 716.61 721.86 0 +5.06(+0.71%)
Nov 24, 2014 727.73 733.13 711.55 716.80 0 -16.03(-2.19%)
Nov 21, 2014 723.77 737.05 716.69 732.83 0 +22.86(+3.22%)
Nov 20, 2014 708.98 715.06 704.10 709.97 0 -3.85(-0.54%)
Nov 19, 2014 711.87 717.34 704.45 713.82 0 +7.18(+1.02%)
Nov 18, 2014 699.50 709.29 697.63 706.63 0 +6.67(+0.95%)
Nov 17, 2014 695.27 704.84 691.11 699.97 0 -1.51(-0.22%)
Nov 14, 2014 700.14 706.48 695.43 701.48 0 -0.65(-0.09%)
Nov 13, 2014 707.82 711.10 697.53 702.13 0 -4.72(-0.67%)
Nov 12, 2014 723.73 717.19 704.36 706.85 0 -16.79(-2.32%)
Nov 11, 2014 721.55 724.84 716.37 723.63 0 +2.92(+0.41%)
Nov 10, 2014 722.24 726.43 715.37 720.71 0 -1.49(-0.21%)
Nov 07, 2014 714.76 723.54 713.38 722.20 0 +5.10(+0.71%)
Nov 06, 2014 723.83 726.85 713.42 717.11 0 -10.32(-1.42%)
Nov 05, 2014 731.35 735.14 720.89 727.43 0 -6.26(-0.85%)
Nov 04, 2014 729.09 738.41 727.75 733.69 0 +4.69(+0.64%)
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.