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 (%)
Jun 28, 2013 613.50 625.90 608.37 618.37 0 +18.50(+3.08%)
Jun 26, 2013 594.97 605.70 592.65 599.87 0 +12.12(+2.06%)
Jun 25, 2013 579.75 592.54 574.00 587.75 0 +10.68(+1.85%)
Jun 24, 2013 578.69 582.11 568.41 577.07 0 -9.53(-1.62%)
Jun 21, 2013 589.68 597.20 577.46 586.60 0 +2.21(+0.38%)
Jun 20, 2013 601.79 604.75 581.20 584.40 0 -32.33(-5.24%)
Jun 19, 2013 634.22 638.36 615.23 616.73 0 -19.50(-3.06%)
Jun 18, 2013 637.90 641.93 631.71 636.23 0 -0.41(-0.06%)
Jun 17, 2013 640.21 644.99 633.95 636.64 0 -0.68(-0.11%)
Jun 14, 2013 644.28 647.69 635.52 637.32 0 -4.10(-0.64%)
Jun 13, 2013 632.05 643.34 629.87 641.42 0 +9.10(+1.44%)
Jun 12, 2013 645.29 647.52 627.92 632.32 0 -10.01(-1.56%)
Jun 11, 2013 639.56 647.10 634.63 642.34 0 -9.17(-1.41%)
Jun 10, 2013 656.55 659.51 646.38 651.51 0 -9.52(-1.44%)
Jun 07, 2013 657.94 668.35 647.57 661.03 0 -7.77(-1.16%)
Jun 06, 2013 668.53 675.24 661.77 668.80 0 +2.24(+0.34%)
Jun 05, 2013 673.22 675.13 662.43 666.57 0 -9.13(-1.35%)
Jun 04, 2013 680.53 683.69 671.03 675.69 0 -5.72(-0.84%)
Jun 03, 2013 679.39 686.31 670.91 681.41 0 +5.52(+0.82%)
May 31, 2013 683.55 687.96 671.73 675.89 0 -15.73(-2.27%)
May 30, 2013 694.62 700.08 689.28 691.62 0 +0.51(+0.07%)
May 29, 2013 697.29 700.73 684.70 691.11 0 -15.33(-2.17%)
May 28, 2013 710.73 715.53 702.97 706.44 0 -5.41(-0.76%)
May 24, 2013 711.85 711.85 711.85 0 -7.69(-1.07%)
May 23, 2013 710.39 720.98 703.63 719.53 0 +5.67(+0.79%)
May 22, 2013 712.53 723.05 707.42 713.87 0 -2.85(-0.40%)
May 21, 2013 720.94 726.82 707.67 716.72 0 -10.80(-1.48%)
May 20, 2013 727.68 736.03 720.36 727.52 0 -8.22(-1.12%)
May 17, 2013 734.78 739.90 728.94 735.74 0 +2.16(+0.29%)
May 16, 2013 737.67 743.58 730.19 733.58 0 -3.31(-0.45%)
May 15, 2013 737.70 743.97 731.92 736.89 0 -4.78(-0.64%)
May 13, 2013 746.85 748.70 738.27 741.67 0 -3.42(-0.46%)
May 10, 2013 742.79 747.96 737.31 745.09 0 -0.70(-0.09%)
May 09, 2013 753.55 756.35 742.88 745.80 0 -15.28(-2.01%)
May 08, 2013 758.42 765.58 755.00 761.08 0 +6.62(+0.88%)
May 07, 2013 753.52 758.50 749.45 754.46 0 +0.88(+0.12%)
May 06, 2013 757.11 759.72 749.53 753.58 0 -5.20(-0.69%)
May 03, 2013 760.36 765.27 755.85 758.78 0 +3.00(+0.40%)
May 02, 2013 756.73 762.80 748.25 755.78 0 -6.72(-0.88%)
May 01, 2013 765.04 769.67 759.35 762.50 0 -55.39(-6.77%)
Apr 30, 2013 807.34 819.22 804.00 817.90 0 -47.90(-5.53%)
Apr 29, 2013 865.66 873.44 858.00 865.80 0 +7.39(+0.86%)
Apr 26, 2013 864.93 866.06 853.69 858.40 0 -3.56(-0.41%)
Apr 25, 2013 861.49 867.34 855.79 861.97 0 -4.98(-0.57%)
Apr 24, 2013 859.44 869.56 857.79 866.94 0 +12.98(+1.52%)
Apr 23, 2013 855.59 862.27 848.38 853.96 0 +0.09(+0.01%)
Apr 22, 2013 856.41 861.14 848.02 853.87 0 -2.69(-0.31%)
Apr 19, 2013 851.13 859.48 847.77 856.55 0 +6.34(+0.75%)
Apr 18, 2013 847.98 855.09 840.92 850.21 0 +1.06(+0.13%)
Apr 17, 2013 857.54 860.03 844.48 849.15 0 -10.93(-1.27%)
Apr 16, 2013 853.66 863.04 850.69 860.08 0 +19.76(+2.35%)
Apr 15, 2013 853.38 856.32 838.79 840.32 0 -13.66(-1.60%)
Apr 12, 2013 849.66 857.09 843.82 853.98 0 +0.40(+0.05%)
Apr 11, 2013 859.48 861.78 848.50 853.59 0 -1.27(-0.15%)
Apr 10, 2013 853.77 863.06 850.24 854.86 0 +3.65(+0.43%)
Apr 09, 2013 845.76 854.83 841.39 851.21 0 +5.50(+0.65%)
Apr 08, 2013 845.21 850.09 835.69 845.71 0 -5.45(-0.64%)
Apr 05, 2013 840.13 853.09 836.36 851.15 0 +1.48(+0.17%)
Apr 04, 2013 848.17 852.95 844.10 849.67 0 +4.23(+0.50%)
Apr 03, 2013 851.51 855.15 842.26 845.45 0 -6.22(-0.73%)
Apr 02, 2013 852.46 859.12 847.30 851.66 0 +4.11(+0.48%)
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.