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 (%)
Jul 31, 2012 836.93 845.50 826.41 831.80 0 -1.37(-0.16%)
Jul 30, 2012 829.12 839.91 824.73 833.17 0 -2.76(-0.33%)
Jul 27, 2012 834.54 847.79 821.93 835.93 0 +7.88(+0.95%)
Jul 26, 2012 833.30 843.84 811.74 828.06 0 -2.08(-0.25%)
Jul 25, 2012 834.55 838.23 826.22 830.14 0 -3.54(-0.42%)
Jul 24, 2012 840.95 844.43 827.02 833.68 0 -1.04(-0.12%)
Jul 23, 2012 834.39 840.23 827.05 834.73 0 -13.52(-1.59%)
Jul 20, 2012 848.84 855.52 839.46 848.25 0 -5.29(-0.62%)
Jul 19, 2012 855.57 860.59 845.48 853.54 0 -1.48(-0.17%)
Jul 18, 2012 850.88 858.62 847.91 855.03 0 +4.06(+0.48%)
Jul 17, 2012 846.11 854.88 837.71 850.96 0 +12.29(+1.47%)
Jul 16, 2012 838.14 841.47 829.87 838.68 0 -1.50(-0.18%)
Jul 14, 2012 831.79 841.90 829.35 840.17 0 +0.00(+0.00%)
Jul 13, 2012 831.79 841.90 829.35 840.17 0 +10.16(+1.22%)
Jul 12, 2012 824.52 833.23 818.78 830.02 0 -4.04(-0.48%)
Jul 11, 2012 834.24 842.00 826.57 834.05 0 -1.33(-0.16%)
Jul 10, 2012 845.56 848.84 832.14 835.39 0 -3.65(-0.44%)
Jul 09, 2012 840.29 845.13 824.22 839.04 0 -0.63(-0.07%)
Jul 06, 2012 841.66 845.23 833.75 839.67 0 -10.08(-1.19%)
Jul 05, 2012 850.72 854.89 841.53 849.75 0 -14.60(-1.69%)
Jul 03, 2012 864.35 864.35 864.35 0 -2.05(-0.24%)
Jul 02, 2012 858.61 868.41 854.71 866.40 0 +13.22(+1.55%)
Jun 30, 2012 851.12 857.91 844.23 853.18 0 +0.06(+0.01%)
Jun 29, 2012 851.12 858.02 844.23 853.12 0 +17.30(+2.07%)
Jun 28, 2012 830.37 838.15 823.45 835.83 0 +3.98(+0.48%)
Jun 27, 2012 824.11 834.62 821.12 831.85 0 +11.27(+1.37%)
Jun 26, 2012 820.06 825.30 815.41 820.58 0 +2.85(+0.35%)
Jun 25, 2012 817.47 822.91 809.72 817.73 0 -2.77(-0.34%)
Jun 22, 2012 828.93 831.05 816.39 820.50 0 +2.13(+0.26%)
Jun 21, 2012 837.54 841.36 817.06 818.37 0 -15.40(-1.85%)
Jun 20, 2012 834.33 840.60 824.92 833.76 0 +2.34(+0.28%)
Jun 19, 2012 821.74 835.75 820.48 831.42 0 +14.45(+1.77%)
Jun 18, 2012 811.27 820.39 807.15 816.98 0 +0.08(+0.01%)
Jun 15, 2012 813.26 822.05 808.00 816.89 0 +5.49(+0.68%)
Jun 14, 2012 810.27 818.57 802.98 811.40 0 +5.49(+0.68%)
Jun 13, 2012 804.01 814.15 799.29 805.91 0 +0.29(+0.04%)
Jun 12, 2012 801.21 810.15 793.89 805.62 0 +9.07(+1.14%)
Jun 11, 2012 812.37 814.40 795.38 796.55 0 -11.67(-1.44%)
Jun 08, 2012 802.10 811.56 795.78 808.22 0 -30.35(-3.62%)
Jun 07, 2012 841.01 848.28 833.74 838.56 0 +3.75(+0.45%)
Jun 06, 2012 824.97 836.38 819.46 834.81 0 +17.01(+2.08%)
Jun 05, 2012 814.15 821.79 809.68 817.80 0 +9.33(+1.15%)
Jun 04, 2012 811.00 817.76 802.02 808.48 0 +6.68(+0.83%)
Jun 02, 2012 796.01 807.79 791.72 801.80 0 +0.00(+0.00%)
Jun 01, 2012 796.01 807.79 791.72 801.80 0 -4.54(-0.56%)
May 31, 2012 810.26 815.57 798.20 806.34 0 +3.29(+0.41%)
May 30, 2012 804.99 812.34 798.04 803.05 0 -16.10(-1.97%)
May 29, 2012 820.96 827.69 811.03 819.16 0 +7.47(+0.92%)
May 25, 2012 811.69 811.69 811.69 0 +2.50(+0.31%)
May 24, 2012 810.60 816.64 800.86 809.19 0 -0.18(-0.02%)
May 23, 2012 812.08 815.00 795.21 809.36 0 -4.15(-0.51%)
May 22, 2012 813.90 824.91 806.92 813.51 0 -3.24(-0.40%)
May 21, 2012 812.21 821.21 806.14 816.75 0 +3.80(+0.47%)
May 18, 2012 823.42 829.59 807.34 812.95 0 -5.31(-0.65%)
May 17, 2012 829.16 837.50 812.91 818.26 0 -9.94(-1.20%)
May 16, 2012 834.66 838.66 823.65 828.20 0 -5.57(-0.67%)
May 15, 2012 846.73 856.20 828.88 833.78 0 -14.00(-1.65%)
May 14, 2012 863.29 868.91 845.92 847.78 0 -68.74(-7.50%)
May 11, 2012 915.24 927.06 910.61 916.52 0 -2.48(-0.27%)
May 10, 2012 916.83 923.97 911.74 918.99 0 +7.21(+0.79%)
May 09, 2012 910.46 919.87 903.66 911.78 0 -12.33(-1.33%)
May 08, 2012 926.66 930.96 916.34 924.11 0 -7.33(-0.79%)
May 07, 2012 921.73 935.41 920.12 931.44 0 +7.00(+0.76%)
May 04, 2012 932.99 942.32 922.25 924.44 0 -4.08(-0.44%)
May 03, 2012 937.12 947.53 922.79 928.52 0 +7.31(+0.79%)
May 02, 2012 926.99 929.55 913.19 921.22 0 -9.24(-0.99%)
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.