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 (%)
Sep 29, 2017 585.56 589.73 579.81 584.88 0 +3.88(+0.67%)
Sep 28, 2017 578.60 583.10 576.15 580.99 0 +1.66(+0.29%)
Sep 27, 2017 582.01 584.73 575.70 579.34 0 -5.43(-0.93%)
Sep 26, 2017 585.70 590.24 579.51 584.77 0 -2.64(-0.45%)
Sep 25, 2017 589.74 592.29 583.42 587.41 0 -8.51(-1.43%)
Sep 22, 2017 595.35 598.90 591.18 595.92 0 +2.14(+0.36%)
Sep 21, 2017 594.66 596.99 590.05 593.78 0 -2.41(-0.40%)
Sep 20, 2017 594.08 599.62 590.60 596.19 0 +3.22(+0.54%)
Sep 19, 2017 597.77 600.59 590.22 592.97 0 -5.14(-0.86%)
Sep 18, 2017 603.45 606.81 592.70 598.12 0 -4.87(-0.81%)
Sep 15, 2017 602.26 606.46 597.72 602.99 0 +3.91(+0.65%)
Sep 14, 2017 599.97 603.27 596.50 599.07 0 -1.17(-0.19%)
Sep 13, 2017 605.41 607.20 599.10 600.24 0 -7.63(-1.26%)
Sep 12, 2017 609.20 612.67 605.73 607.87 0 -2.06(-0.34%)
Sep 11, 2017 609.66 612.60 606.17 609.93 0 +3.83(+0.63%)
Sep 08, 2017 611.74 612.92 604.05 606.11 0 -4.92(-0.80%)
Sep 07, 2017 609.98 616.29 607.42 611.02 0 +4.30(+0.71%)
Sep 06, 2017 609.88 612.62 603.96 606.72 0 +0.58(+0.10%)
Sep 05, 2017 610.47 614.28 603.25 606.14 0 -8.55(-1.39%)
Sep 01, 2017 614.86 618.12 611.34 614.69 0 +2.94(+0.48%)
Aug 31, 2017 610.45 615.70 607.06 611.75 0 +1.78(+0.29%)
Aug 30, 2017 610.42 613.49 606.26 609.96 0 -1.43(-0.23%)
Aug 29, 2017 608.20 614.37 606.27 611.39 0 -1.19(-0.19%)
Aug 28, 2017 611.80 616.20 608.83 612.59 0 +4.48(+0.74%)
Aug 25, 2017 607.27 611.62 603.96 608.11 0 +2.94(+0.49%)
Aug 24, 2017 605.17 608.46 601.89 605.17 0 +1.89(+0.31%)
Aug 23, 2017 599.91 606.18 599.13 603.28 0 +3.60(+0.60%)
Aug 22, 2017 598.97 602.86 596.56 599.68 0 +1.70(+0.28%)
Aug 21, 2017 597.91 601.75 594.94 597.98 0 -0.26(-0.04%)
Aug 18, 2017 595.29 601.17 593.05 598.24 0 +6.02(+1.02%)
Aug 17, 2017 599.89 601.98 591.75 592.22 0 -5.88(-0.98%)
Aug 16, 2017 594.55 599.71 593.02 598.10 0 +6.59(+1.11%)
Aug 15, 2017 590.78 594.98 585.99 591.51 0 +1.27(+0.22%)
Aug 14, 2017 588.82 594.72 585.63 590.24 0 +0.41(+0.07%)
Aug 11, 2017 583.41 591.06 577.44 589.83 0 +2.18(+0.37%)
Aug 10, 2017 592.69 594.18 586.43 587.65 0 -6.63(-1.12%)
Aug 09, 2017 596.79 598.50 589.57 594.28 0 -6.61(-1.10%)
Aug 08, 2017 603.54 606.68 598.28 600.90 0 -0.73(-0.12%)
Aug 07, 2017 602.68 605.99 594.88 601.63 0 -3.29(-0.54%)
Aug 04, 2017 606.88 609.59 600.97 604.92 0 -0.10(-0.02%)
Aug 03, 2017 607.83 609.96 602.02 605.02 0 -1.29(-0.21%)
Aug 02, 2017 606.20 610.96 603.26 606.31 0 -6.96(-1.13%)
Aug 01, 2017 614.93 617.33 610.13 613.26 0 -0.28(-0.05%)
Jul 31, 2017 616.01 620.32 609.21 613.55 0 +2.03(+0.33%)
Jul 28, 2017 612.81 616.59 607.99 611.52 0 -5.00(-0.81%)
Jul 27, 2017 619.28 621.48 611.71 616.52 0 -3.26(-0.53%)
Jul 26, 2017 615.60 621.44 611.49 619.78 0 +3.94(+0.64%)
Jul 25, 2017 619.63 621.73 613.69 615.84 0 -3.53(-0.57%)
Jul 24, 2017 621.85 623.65 617.40 619.38 0 -2.46(-0.40%)
Jul 21, 2017 621.36 624.45 618.58 621.83 0 +3.84(+0.62%)
Jul 20, 2017 614.63 619.56 612.79 618.00 0 +7.05(+1.15%)
Jul 19, 2017 610.03 612.98 606.14 610.95 0 +2.64(+0.43%)
Jul 18, 2017 603.85 610.74 602.15 608.31 0 +4.05(+0.67%)
Jul 17, 2017 604.76 608.62 600.03 604.26 0 +2.69(+0.45%)
Jul 14, 2017 599.26 604.74 596.27 601.57 0 +4.73(+0.79%)
Jul 13, 2017 595.26 599.59 592.53 596.84 0 +1.44(+0.24%)
Jul 12, 2017 594.33 598.41 590.09 595.40 0 +5.50(+0.93%)
Jul 11, 2017 586.94 592.06 584.22 589.90 0 +3.45(+0.59%)
Jul 10, 2017 582.74 588.45 579.88 586.45 0 +4.71(+0.81%)
Jul 07, 2017 582.96 585.49 577.57 581.74 0 +4.09(+0.71%)
Jul 06, 2017 580.64 583.75 572.25 577.66 0 -3.37(-0.58%)
Jul 05, 2017 574.45 585.51 571.45 581.02 0 +10.33(+1.81%)
Jul 03, 2017 571.84 574.86 569.03 570.70 0 -0.69(-0.12%)
Jun 30, 2017 570.84 574.32 566.70 571.39 0 +3.55(+0.62%)
Jun 29, 2017 572.02 574.13 565.20 567.84 0 -7.90(-1.37%)
Jun 28, 2017 574.40 579.66 569.76 575.74 0 +1.84(+0.32%)
Jun 27, 2017 577.25 579.40 569.69 573.90 0 -8.75(-1.50%)
Jun 26, 2017 581.64 586.81 579.25 582.65 0 +5.68(+0.98%)
Jun 23, 2017 577.71 580.97 573.40 576.97 0 +1.69(+0.29%)
Jun 22, 2017 574.73 579.21 571.26 575.28 0 +2.15(+0.37%)
Jun 21, 2017 572.88 577.70 567.35 573.13 0 +2.30(+0.40%)
Jun 20, 2017 574.42 577.54 566.83 570.83 0 -12.39(-2.12%)
Jun 19, 2017 583.32 588.41 578.52 583.22 0 -4.17(-0.71%)
Jun 16, 2017 585.21 589.20 580.70 587.39 0 +2.25(+0.39%)
Jun 15, 2017 584.85 587.66 578.32 585.13 0 -4.66(-0.79%)
Jun 14, 2017 592.08 596.36 585.91 589.80 0 +0.90(+0.15%)
Jun 13, 2017 585.53 590.63 581.86 588.90 0 +4.00(+0.68%)
Jun 12, 2017 587.88 590.05 581.35 584.90 0 -4.11(-0.70%)
Jun 09, 2017 590.18 594.08 585.88 589.01 0 -2.59(-0.44%)
Jun 08, 2017 589.63 594.38 585.42 591.60 0 +1.19(+0.20%)
Jun 07, 2017 591.70 594.79 587.56 590.41 0 -2.92(-0.49%)
Jun 06, 2017 592.21 595.49 589.60 593.32 0 +2.45(+0.41%)
Jun 05, 2017 591.37 594.35 587.43 590.88 0 -4.55(-0.76%)
Jun 02, 2017 597.06 599.70 590.73 595.43 0 -2.78(-0.46%)
Jun 01, 2017 597.36 603.91 593.47 598.21 0 +5.38(+0.91%)
May 31, 2017 594.42 597.84 589.99 592.83 0 +2.26(+0.38%)
May 30, 2017 589.78 595.99 583.96 590.57 0 +2.27(+0.39%)
May 26, 2017 584.54 590.61 581.77 588.30 0 +4.39(+0.75%)
May 25, 2017 585.01 588.38 580.95 583.91 0 -0.11(-0.02%)
May 24, 2017 580.96 586.22 579.03 584.02 0 +6.51(+1.13%)
May 23, 2017 577.82 583.57 574.37 577.51 0 +3.99(+0.69%)
May 22, 2017 580.51 582.02 570.10 573.52 0 -10.45(-1.79%)
May 19, 2017 576.57 589.14 574.23 583.97 0 +16.92(+2.98%)
May 18, 2017 574.03 583.76 559.67 567.05 0 -25.58(-4.32%)
May 17, 2017 594.27 598.63 587.56 592.63 0 -6.12(-1.02%)
May 16, 2017 600.01 605.25 593.20 598.75 0 -3.73(-0.62%)
May 15, 2017 601.79 606.26 597.39 602.48 0 +2.51(+0.42%)
May 12, 2017 593.76 601.09 592.52 599.97 0 +7.59(+1.28%)
May 11, 2017 591.91 595.49 587.12 592.38 0 +6.36(+1.08%)
May 10, 2017 588.78 592.94 581.60 586.02 0 -6.90(-1.16%)
May 09, 2017 588.55 596.90 586.02 592.93 0 +4.35(+0.74%)
May 08, 2017 592.74 597.01 583.06 588.58 0 -3.00(-0.51%)
May 05, 2017 589.47 594.97 586.02 591.58 0 +2.55(+0.43%)
May 04, 2017 589.60 593.76 583.97 589.03 0 -0.76(-0.13%)
May 03, 2017 589.88 594.42 584.78 589.79 0 -0.76(-0.13%)
May 02, 2017 583.66 592.68 580.48 590.55 0 +7.76(+1.33%)
May 01, 2017 583.78 586.15 579.35 582.79 0 +0.59(+0.10%)
Apr 28, 2017 582.35 586.23 578.25 582.19 0 -1.48(-0.25%)
Apr 27, 2017 587.25 590.12 580.87 583.67 0 +1.36(+0.23%)
Apr 26, 2017 585.71 589.23 578.71 582.32 0 -6.17(-1.05%)
Apr 25, 2017 589.11 591.99 583.78 588.49 0 -0.43(-0.07%)
Apr 24, 2017 590.88 594.74 584.61 588.92 0 +6.17(+1.06%)
Apr 21, 2017 582.91 587.06 578.70 582.75 0 -2.27(-0.39%)
Apr 20, 2017 588.58 591.16 581.90 585.01 0 -1.62(-0.28%)
Apr 19, 2017 594.58 595.73 584.29 586.63 0 -7.80(-1.31%)
Apr 18, 2017 598.15 602.42 592.24 594.43 0 -3.96(-0.66%)
Apr 17, 2017 593.76 600.40 590.45 598.39 0 +7.59(+1.28%)
Apr 13, 2017 595.50 600.04 588.56 590.81 0 +0.59(+0.10%)
Apr 12, 2017 593.33 595.92 584.18 590.21 0 -1.96(-0.33%)
Apr 11, 2017 591.01 595.12 585.96 592.17 0 +0.59(+0.10%)
Apr 10, 2017 593.44 597.80 586.57 591.59 0 -0.56(-0.09%)
Apr 07, 2017 595.43 600.88 588.75 592.14 0 -4.34(-0.73%)
Apr 06, 2017 600.68 604.42 593.64 596.49 0 -4.29(-0.71%)
Apr 05, 2017 602.08 606.52 597.19 600.77 0 -0.21(-0.04%)
Apr 04, 2017 599.25 603.21 595.83 600.99 0 -3.73(-0.62%)
Apr 03, 2017 601.90 607.23 598.52 604.72 0 +4.36(+0.73%)
Mar 31, 2017 598.75 604.32 595.73 600.36 0 +2.40(+0.40%)
Mar 30, 2017 600.57 603.50 595.50 597.96 0 -4.13(-0.69%)
Mar 29, 2017 600.03 604.08 596.13 602.09 0 -0.56(-0.09%)
Mar 28, 2017 599.38 605.78 595.05 602.65 0 +0.98(+0.16%)
Mar 27, 2017 597.13 603.72 594.15 601.67 0 +2.98(+0.50%)
Mar 24, 2017 595.65 601.37 592.57 598.69 0 +1.90(+0.32%)
Mar 23, 2017 599.02 603.14 592.92 596.79 0 +1.71(+0.29%)
Mar 22, 2017 594.07 597.91 587.90 595.08 0 +2.96(+0.50%)
Mar 21, 2017 597.28 601.54 590.03 592.12 0 -2.93(-0.49%)
Mar 20, 2017 594.71 602.00 590.61 595.05 0 +2.99(+0.50%)
Mar 17, 2017 591.54 597.16 586.86 592.06 0 +5.67(+0.97%)
Mar 16, 2017 585.05 590.43 582.05 586.39 0 +6.37(+1.10%)
Mar 15, 2017 568.35 581.56 566.99 580.02 0 +15.02(+2.66%)
Mar 14, 2017 572.62 573.21 562.94 565.00 0 -10.65(-1.85%)
Mar 13, 2017 570.02 576.76 567.76 575.65 0 +12.66(+2.25%)
Mar 10, 2017 561.77 565.22 558.21 562.99 0 +5.88(+1.05%)
Mar 09, 2017 559.63 562.64 553.13 557.11 0 -4.70(-0.84%)
Mar 08, 2017 565.97 567.95 559.22 561.81 0 -6.87(-1.21%)
Mar 07, 2017 568.72 572.33 564.06 568.68 0 +2.00(+0.35%)
Mar 06, 2017 569.97 572.68 562.49 566.68 0 -5.56(-0.97%)
Mar 03, 2017 566.50 572.97 563.79 572.24 0 +10.08(+1.79%)
Mar 02, 2017 567.64 570.32 559.29 562.17 0 -8.56(-1.50%)
Mar 01, 2017 567.30 573.58 564.43 570.73 0 +3.62(+0.64%)
Feb 28, 2017 567.72 571.77 562.75 567.11 0 -1.79(-0.32%)
Feb 27, 2017 570.04 572.46 565.43 568.90 0 +2.30(+0.41%)
Feb 24, 2017 568.74 570.68 563.75 566.61 0 -5.55(-0.97%)
Feb 23, 2017 573.30 576.80 568.01 572.16 0 -0.99(-0.17%)
Feb 22, 2017 574.87 578.38 569.23 573.14 0 -2.53(-0.44%)
Feb 21, 2017 569.21 577.37 567.34 575.67 0 +13.82(+2.46%)
Feb 17, 2017 561.85 561.85 561.85 561.85 0 -1.60(-0.28%)
Feb 16, 2017 563.75 569.51 559.67 563.45 0 -2.08(-0.37%)
Feb 15, 2017 561.41 567.78 558.81 565.52 0 +4.96(+0.89%)
Feb 14, 2017 560.46 563.64 554.08 560.56 0 +1.49(+0.27%)
Feb 13, 2017 556.68 563.90 553.19 559.07 0 +5.59(+1.01%)
Feb 10, 2017 548.22 555.49 546.55 553.48 0 +8.61(+1.58%)
Feb 09, 2017 544.47 548.38 539.00 544.87 0 +0.73(+0.13%)
Feb 08, 2017 543.01 547.71 537.05 544.14 0 +2.61(+0.48%)
Feb 07, 2017 543.70 546.51 536.99 541.53 0 -1.20(-0.22%)
Feb 06, 2017 545.63 548.30 539.98 542.74 0 -5.47(-1.00%)
Feb 03, 2017 546.41 551.51 543.03 548.20 0 +1.39(+0.25%)
Feb 02, 2017 545.07 549.88 541.47 546.82 0 +5.28(+0.98%)
Feb 01, 2017 544.40 546.83 536.68 541.53 0 -3.59(-0.66%)
Jan 31, 2017 543.15 548.18 539.57 545.12 0 +3.52(+0.65%)
Jan 30, 2017 542.62 544.88 536.76 541.60 0 -1.65(-0.30%)
Jan 27, 2017 547.91 550.19 540.91 543.25 0 -5.19(-0.95%)
Jan 26, 2017 547.86 553.16 543.98 548.45 0 -0.54(-0.10%)
Jan 25, 2017 548.03 552.78 543.75 548.98 0 +1.61(+0.29%)
Jan 24, 2017 545.78 550.68 543.31 547.37 0 +3.00(+0.55%)
Jan 23, 2017 544.23 548.04 538.27 544.38 0 +2.98(+0.55%)
Jan 20, 2017 539.65 544.17 535.65 541.40 0 +4.93(+0.92%)
Jan 19, 2017 537.99 540.57 532.67 536.48 0 -0.78(-0.15%)
Jan 18, 2017 540.90 545.33 535.35 537.26 0 -7.29(-1.34%)
Jan 17, 2017 542.07 547.42 539.09 544.55 0 +5.60(+1.04%)
Jan 13, 2017 538.95 538.95 538.95 538.95 0 -0.78(-0.14%)
Jan 12, 2017 537.88 543.70 534.22 539.73 0 +6.77(+1.27%)
Jan 11, 2017 523.01 534.40 520.46 532.96 0 +9.66(+1.85%)
Jan 10, 2017 520.70 526.52 518.16 523.30 0 +2.44(+0.47%)
Jan 09, 2017 525.94 527.65 519.26 520.86 0 -5.54(-1.05%)
Jan 06, 2017 528.40 530.97 523.60 526.39 0 -7.19(-1.35%)
Jan 05, 2017 530.19 536.71 527.74 533.58 0 +3.99(+0.75%)
Jan 04, 2017 527.23 532.42 524.51 529.59 0 +1.16(+0.22%)
Jan 03, 2017 528.93 532.61 522.59 528.43 0 +2.14(+0.41%)
Dec 30, 2016 526.29 526.29 526.29 526.29 0 -1.37(-0.26%)
Dec 29, 2016 522.04 530.42 521.29 527.66 0 +8.07(+1.55%)
Dec 28, 2016 520.33 525.78 515.26 519.59 0 -3.91(-0.75%)
Dec 27, 2016 524.01 527.03 520.34 523.50 0 +1.03(+0.20%)
Dec 23, 2016 522.47 522.47 522.47 522.47 0 +1.46(+0.28%)
Dec 22, 2016 519.37 524.62 517.09 521.01 0 -0.18(-0.04%)
Dec 21, 2016 524.00 526.43 519.20 521.20 0 -1.92(-0.37%)
Dec 20, 2016 520.50 525.81 518.24 523.12 0 +3.27(+0.63%)
Dec 19, 2016 523.84 525.63 518.04 519.85 0 -2.61(-0.50%)
Dec 16, 2016 524.10 527.60 519.79 522.46 0 -2.62(-0.50%)
Dec 15, 2016 523.13 527.33 518.53 525.08 0 +1.88(+0.36%)
Dec 14, 2016 534.55 538.57 521.62 523.20 0 -11.45(-2.14%)
Dec 13, 2016 531.02 538.00 528.08 534.65 0 +3.64(+0.69%)
Dec 12, 2016 530.39 533.61 525.84 531.01 0 -1.96(-0.37%)
Dec 09, 2016 528.94 535.50 526.86 532.97 0 +7.21(+1.37%)
Dec 08, 2016 525.13 528.62 520.67 525.76 0 -1.39(-0.26%)
Dec 07, 2016 522.67 530.20 519.88 527.16 0 +2.64(+0.50%)
Dec 06, 2016 519.58 528.52 518.56 524.52 0 +5.90(+1.14%)
Dec 05, 2016 514.18 520.35 510.28 518.62 0 +4.43(+0.86%)
Dec 02, 2016 511.30 518.84 509.48 514.19 0 +1.39(+0.27%)
Dec 01, 2016 519.26 522.00 509.84 512.80 0 -16.14(-3.05%)
Nov 30, 2016 534.26 536.63 526.20 528.95 0 -5.41(-1.01%)
Nov 29, 2016 533.45 537.92 530.15 534.35 0 -1.20(-0.22%)
Nov 28, 2016 533.72 539.77 531.58 535.55 0 +5.01(+0.94%)
Nov 25, 2016 530.33 533.67 525.89 530.54 0 -0.47(-0.09%)
Nov 23, 2016 531.01 531.01 531.01 531.01 0 -5.09(-0.95%)
Nov 22, 2016 535.50 538.59 529.07 536.10 0 +1.79(+0.33%)
Nov 21, 2016 529.69 536.16 527.54 534.31 0 +11.00(+2.10%)
Nov 18, 2016 523.53 526.73 520.50 523.31 0 -0.85(-0.16%)
Nov 17, 2016 528.30 531.14 522.60 524.15 0 -5.91(-1.11%)
Nov 16, 2016 526.64 532.41 522.68 530.06 0 -1.85(-0.35%)
Nov 15, 2016 527.88 535.08 524.81 531.91 0 +13.16(+2.54%)
Nov 14, 2016 519.23 522.88 512.50 518.75 0 -8.31(-1.58%)
Nov 11, 2016 528.02 536.06 518.81 527.06 0 -8.71(-1.62%)
Nov 10, 2016 547.68 549.70 531.52 535.77 0 -22.12(-3.96%)
Nov 09, 2016 557.19 564.73 553.30 557.88 0 -12.88(-2.26%)
Nov 08, 2016 567.11 573.79 564.78 570.76 0 +2.29(+0.40%)
Nov 07, 2016 561.87 569.70 558.85 568.47 0 +8.73(+1.56%)
Nov 04, 2016 566.57 569.70 558.83 559.74 0 -13.64(-2.38%)
Nov 03, 2016 574.67 580.96 570.99 573.38 0 -5.19(-0.90%)
Nov 02, 2016 577.97 582.02 571.94 578.57 0 -2.13(-0.37%)
Nov 01, 2016 589.75 591.11 578.44 580.70 0 -9.67(-1.64%)
Oct 31, 2016 588.35 593.32 585.61 590.37 0 +3.39(+0.58%)
Oct 28, 2016 588.13 591.49 583.42 586.98 0 -4.32(-0.73%)
Oct 27, 2016 596.09 598.35 589.39 591.30 0 -3.98(-0.67%)
Oct 26, 2016 597.57 601.48 592.00 595.29 0 -3.95(-0.66%)
Oct 25, 2016 592.75 601.65 589.84 599.24 0 +2.97(+0.50%)
Oct 24, 2016 598.91 601.27 593.27 596.27 0 -1.88(-0.31%)
Oct 21, 2016 597.18 601.27 593.55 598.15 0 -2.79(-0.46%)
Oct 20, 2016 600.54 604.72 597.30 600.95 0 -1.51(-0.25%)
Oct 19, 2016 599.17 605.44 596.62 602.46 0 +1.86(+0.31%)
Oct 18, 2016 601.23 602.68 595.71 600.60 0 +6.08(+1.02%)
Oct 17, 2016 593.56 598.65 589.46 594.52 0 +4.69(+0.79%)
Oct 14, 2016 593.90 599.19 587.70 589.83 0 +0.42(+0.07%)
Oct 13, 2016 585.22 592.11 580.92 589.41 0 +1.10(+0.19%)
Oct 12, 2016 586.45 590.78 583.11 588.31 0 -2.10(-0.36%)
Oct 11, 2016 588.14 593.54 584.99 590.41 0 -3.68(-0.62%)
Oct 10, 2016 591.44 596.35 589.16 594.09 0 +1.06(+0.18%)
Oct 07, 2016 593.44 593.54 589.60 593.03 0 -2.94(-0.49%)
Oct 06, 2016 599.53 601.79 591.99 595.97 0 -6.59(-1.09%)
Oct 05, 2016 605.24 606.96 598.94 602.55 0 +0.16(+0.03%)
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.