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, 2019 549.07 551.69 545.35 549.12 0 -1.63(-0.30%)
Dec 30, 2019 551.14 554.11 548.35 550.75 0 +1.60(+0.29%)
Dec 27, 2019 551.71 552.78 547.10 549.15 0 -0.96(-0.17%)
Dec 26, 2019 547.74 552.56 544.92 550.11 0 +5.78(+1.06%)
Dec 24, 2019 546.14 548.08 541.31 544.33 0 -1.50(-0.27%)
Dec 23, 2019 544.93 547.78 542.69 545.83 0 +2.32(+0.43%)
Dec 20, 2019 545.84 548.54 541.81 543.52 0 -4.37(-0.80%)
Dec 19, 2019 545.36 551.40 542.06 547.89 0 +3.56(+0.65%)
Dec 18, 2019 541.81 545.56 539.35 544.33 0 +4.53(+0.84%)
Dec 17, 2019 540.35 542.70 537.27 539.80 0 +0.98(+0.18%)
Dec 16, 2019 536.25 540.57 534.19 538.82 0 +6.36(+1.19%)
Dec 13, 2019 535.05 538.72 530.06 532.47 0 -0.14(-0.03%)
Dec 12, 2019 528.67 535.95 527.15 532.61 0 -2.77(-0.52%)
Dec 11, 2019 528.26 537.43 527.71 535.38 0 +11.03(+2.10%)
Dec 10, 2019 525.04 527.61 521.55 524.35 0 -2.75(-0.52%)
Dec 09, 2019 524.97 530.48 523.34 527.10 0 +1.44(+0.27%)
Dec 06, 2019 524.73 528.61 521.18 525.66 0 +3.72(+0.71%)
Dec 05, 2019 519.46 524.07 517.18 521.94 0 +1.91(+0.37%)
Dec 04, 2019 518.25 525.41 515.69 520.03 0 +5.44(+1.06%)
Dec 03, 2019 513.07 516.97 510.43 514.59 0 +4.29(+0.84%)
Dec 02, 2019 514.65 516.76 508.03 510.31 0 -1.40(-0.27%)
Nov 29, 2019 509.20 514.33 507.19 511.71 0 +4.64(+0.91%)
Nov 27, 2019 506.17 509.28 501.21 507.07 0 +0.23(+0.05%)
Nov 26, 2019 505.32 509.94 501.37 506.84 0 -2.58(-0.51%)
Nov 25, 2019 511.38 513.93 506.92 509.41 0 +0.01(+0.00%)
Nov 22, 2019 509.40 512.18 505.49 509.40 0 +1.22(+0.24%)
Nov 21, 2019 506.87 510.93 503.08 508.19 0 +0.60(+0.12%)
Nov 20, 2019 504.08 509.86 502.62 507.59 0 +3.90(+0.77%)
Nov 19, 2019 505.54 507.22 500.38 503.69 0 -1.83(-0.36%)
Nov 18, 2019 507.97 510.81 502.48 505.52 0 -5.57(-1.09%)
Nov 15, 2019 503.30 513.59 500.86 511.08 0 +8.93(+1.78%)
Nov 14, 2019 500.86 504.28 498.69 502.15 0 +2.91(+0.58%)
Nov 13, 2019 499.61 502.99 493.64 499.25 0 -3.42(-0.68%)
Nov 12, 2019 503.72 505.78 498.69 502.66 0 -3.60(-0.71%)
Nov 11, 2019 506.28 509.89 503.52 506.26 0 -2.53(-0.50%)
Nov 08, 2019 511.02 514.14 505.32 508.79 0 -8.29(-1.60%)
Nov 07, 2019 516.83 520.93 514.56 517.08 0 +0.05(+0.01%)
Nov 06, 2019 517.10 521.35 513.45 517.03 0 +0.62(+0.12%)
Nov 05, 2019 517.00 520.13 512.64 516.41 0 -0.49(-0.09%)
Nov 04, 2019 518.06 521.22 513.29 516.90 0 +0.90(+0.17%)
Nov 01, 2019 516.04 519.80 512.50 516.00 0 +1.65(+0.32%)
Oct 31, 2019 514.18 518.99 509.95 514.35 0 -0.66(-0.13%)
Oct 30, 2019 508.17 516.72 505.72 515.00 0 +7.99(+1.58%)
Oct 29, 2019 503.80 509.23 502.03 507.01 0 +0.77(+0.15%)
Oct 28, 2019 504.88 509.31 502.97 506.24 0 -0.05(-0.01%)
Oct 25, 2019 505.83 510.16 503.12 506.30 0 +0.80(+0.16%)
Oct 24, 2019 507.73 509.51 502.44 505.50 0 -1.73(-0.34%)
Oct 23, 2019 504.57 509.75 501.04 507.23 0 -0.15(-0.03%)
Oct 22, 2019 503.92 511.77 500.98 507.38 0 +5.24(+1.04%)
Oct 21, 2019 502.40 505.41 496.50 502.14 0 -1.11(-0.22%)
Oct 18, 2019 499.67 506.10 496.84 503.24 0 +3.61(+0.72%)
Oct 17, 2019 502.59 505.46 497.99 499.63 0 -1.50(-0.30%)
Oct 16, 2019 497.49 504.06 494.04 501.13 0 +0.91(+0.18%)
Oct 15, 2019 503.65 507.45 497.77 500.22 0 -0.76(-0.15%)
Oct 14, 2019 504.41 505.36 498.96 500.98 0 -4.88(-0.97%)
Oct 11, 2019 501.80 509.13 501.01 505.86 0 +7.56(+1.52%)
Oct 10, 2019 495.74 502.39 493.01 498.30 0 +5.14(+1.04%)
Oct 09, 2019 494.14 497.19 489.65 493.16 0 +1.81(+0.37%)
Oct 08, 2019 494.32 496.46 490.01 491.35 0 -1.96(-0.40%)
Oct 07, 2019 498.38 500.58 492.48 493.31 0 -7.09(-1.42%)
Oct 04, 2019 495.28 501.08 493.57 500.40 0 +6.16(+1.25%)
Oct 03, 2019 490.40 496.24 488.35 494.24 0 +4.83(+0.99%)
Oct 02, 2019 491.09 493.96 486.81 489.41 0 -8.88(-1.78%)
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.