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 (%)
Aug 31, 2018 459.50 459.50 459.50 459.50 0 +2.96(+0.65%)
Aug 30, 2018 464.69 467.07 454.36 456.54 0 -12.75(-2.72%)
Aug 29, 2018 468.05 473.22 464.37 469.29 0 -1.97(-0.42%)
Aug 28, 2018 474.13 476.76 469.19 471.26 0 -1.52(-0.32%)
Aug 27, 2018 469.94 476.03 468.71 472.78 0 +4.69(+1.00%)
Aug 24, 2018 466.83 471.21 463.70 468.09 0 +5.71(+1.23%)
Aug 23, 2018 468.23 471.03 461.24 462.38 0 -7.43(-1.58%)
Aug 22, 2018 466.79 472.57 464.77 469.81 0 -0.65(-0.14%)
Aug 21, 2018 472.68 476.31 468.20 470.45 0 -0.43(-0.09%)
Aug 20, 2018 471.34 473.44 467.08 470.89 0 -0.22(-0.05%)
Aug 17, 2018 467.72 473.64 464.27 471.11 0 +1.30(+0.28%)
Aug 16, 2018 470.23 475.52 466.15 469.81 0 +4.76(+1.02%)
Aug 15, 2018 465.96 468.26 460.19 465.05 0 -8.07(-1.71%)
Aug 14, 2018 469.67 476.45 467.71 473.13 0 +8.57(+1.84%)
Aug 13, 2018 470.11 474.74 460.51 464.56 0 -12.48(-2.62%)
Aug 10, 2018 481.43 483.49 473.41 477.04 0 -12.68(-2.59%)
Aug 09, 2018 491.17 493.45 485.29 489.72 0 -1.11(-0.23%)
Aug 08, 2018 492.29 498.03 487.76 490.83 0 -0.82(-0.17%)
Aug 07, 2018 495.07 499.39 490.16 491.66 0 -4.20(-0.85%)
Aug 06, 2018 498.14 500.35 492.71 495.86 0 -8.27(-1.64%)
Aug 03, 2018 499.17 507.42 497.34 504.13 0 +5.48(+1.10%)
Aug 02, 2018 499.54 502.39 494.92 498.65 0 -6.72(-1.33%)
Aug 01, 2018 506.43 508.59 500.82 505.37 0 -9.22(-1.79%)
Jul 31, 2018 515.73 520.39 512.15 514.59 0 -2.81(-0.54%)
Jul 30, 2018 515.27 520.23 513.38 517.40 0 +3.62(+0.70%)
Jul 27, 2018 515.53 518.50 510.88 513.78 0 +2.51(+0.49%)
Jul 26, 2018 513.91 516.62 508.90 511.27 0 -5.11(-0.99%)
Jul 25, 2018 511.57 517.79 508.92 516.37 0 +9.39(+1.85%)
Jul 24, 2018 505.65 510.29 502.15 506.98 0 +4.78(+0.95%)
Jul 23, 2018 504.37 505.96 499.20 502.20 0 +2.83(+0.57%)
Jul 20, 2018 498.70 503.12 495.68 499.37 0 +7.62(+1.55%)
Jul 19, 2018 490.43 494.64 486.65 491.75 0 -1.28(-0.26%)
Jul 18, 2018 493.11 496.75 489.35 493.03 0 -2.17(-0.44%)
Jul 17, 2018 491.47 497.88 489.97 495.20 0 +4.81(+0.98%)
Jul 16, 2018 490.75 493.54 487.83 490.39 0 -1.86(-0.38%)
Jul 13, 2018 491.54 495.04 487.59 492.25 0 -1.09(-0.22%)
Jul 12, 2018 491.46 495.96 489.72 493.34 0 +7.69(+1.58%)
Jul 11, 2018 489.08 492.67 483.54 485.65 0 -5.56(-1.13%)
Jul 10, 2018 490.50 493.95 486.77 491.21 0 +0.12(+0.03%)
Jul 09, 2018 492.44 496.24 487.06 491.08 0 +1.75(+0.36%)
Jul 06, 2018 486.54 492.38 484.16 489.34 0 +5.97(+1.24%)
Jul 05, 2018 486.10 489.51 479.59 483.37 0 -1.72(-0.35%)
Jul 03, 2018 485.09 485.09 485.09 485.09 0 +8.10(+1.70%)
Jul 02, 2018 478.51 483.23 473.74 476.98 0 -4.39(-0.91%)
Jun 29, 2018 483.32 487.62 478.42 481.37 0 +0.93(+0.19%)
Jun 28, 2018 482.35 484.90 477.95 480.44 0 -3.32(-0.69%)
Jun 27, 2018 493.74 495.39 482.15 483.76 0 -16.40(-3.28%)
Jun 26, 2018 502.43 505.38 498.23 500.16 0 -2.13(-0.42%)
Jun 25, 2018 504.72 507.34 499.65 502.29 0 -4.25(-0.84%)
Jun 22, 2018 508.72 511.97 503.69 506.55 0 +7.03(+1.41%)
Jun 21, 2018 503.08 508.01 497.49 499.52 0 -8.64(-1.70%)
Jun 20, 2018 511.35 513.80 505.82 508.16 0 -0.34(-0.07%)
Jun 19, 2018 505.49 512.10 501.74 508.50 0 -5.63(-1.10%)
Jun 18, 2018 512.92 516.14 508.95 514.13 0 -2.37(-0.46%)
Jun 15, 2018 516.50 518.81 515.23 516.50 0 -2.67(-0.51%)
Jun 14, 2018 524.56 527.97 517.04 519.17 0 -5.43(-1.04%)
Jun 13, 2018 528.69 530.36 520.67 524.61 0 -3.37(-0.64%)
Jun 12, 2018 528.39 532.67 525.13 527.98 0 +0.76(+0.14%)
Jun 11, 2018 529.59 532.74 524.53 527.22 0 +2.58(+0.49%)
Jun 08, 2018 522.53 528.44 515.79 524.63 0 +5.71(+1.10%)
Jun 07, 2018 524.25 526.96 513.30 518.92 0 -3.16(-0.61%)
Jun 06, 2018 523.02 525.65 518.01 522.09 0 -1.73(-0.33%)
Jun 05, 2018 527.81 532.01 521.38 523.82 0 -6.84(-1.29%)
Jun 04, 2018 530.47 535.19 526.91 530.66 0 +3.74(+0.71%)
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.