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 (%)
Jan 31, 2012 875.08 884.00 864.10 877.53 0 +16.20(+1.88%)
Jan 30, 2012 856.83 863.96 851.64 861.34 0 -0.15(-0.02%)
Jan 27, 2012 854.94 866.48 850.76 861.49 0 +1.84(+0.21%)
Jan 26, 2012 862.48 867.69 855.27 859.65 0 +0.37(+0.04%)
Jan 25, 2012 848.81 860.62 839.46 859.28 0 +12.16(+1.44%)
Jan 24, 2012 845.61 852.32 840.67 847.12 0 -0.93(-0.11%)
Jan 23, 2012 846.97 854.78 842.95 848.05 0 +1.94(+0.23%)
Jan 20, 2012 843.30 850.02 836.40 846.11 0 +3.18(+0.38%)
Jan 19, 2012 843.65 848.87 836.65 842.93 0 +3.83(+0.46%)
Jan 18, 2012 827.11 841.60 823.36 839.10 0 +10.97(+1.32%)
Jan 17, 2012 832.71 836.90 823.66 828.13 0 +1.55(+0.19%)
Jan 13, 2012 826.59 826.59 826.59 0 -8.68(-1.04%)
Jan 12, 2012 834.95 840.74 829.33 835.27 0 +6.45(+0.78%)
Jan 11, 2012 822.50 831.12 816.47 828.81 0 -1.34(-0.16%)
Jan 10, 2012 836.44 840.24 825.81 830.15 0 +8.08(+0.98%)
Jan 09, 2012 817.77 825.30 813.18 822.07 0 +9.84(+1.21%)
Jan 06, 2012 818.07 821.85 808.12 812.23 0 -6.47(-0.79%)
Jan 05, 2012 818.18 821.91 809.51 818.70 0 +1.85(+0.23%)
Jan 04, 2012 809.50 822.55 806.00 816.85 0 +14.70(+1.83%)
Dec 30, 2011 800.89 806.57 797.54 802.15 0 +1.53(+0.19%)
Dec 29, 2011 794.65 804.77 790.99 800.62 0 +7.74(+0.98%)
Dec 28, 2011 806.30 808.57 788.87 792.88 0 -12.45(-1.55%)
Dec 27, 2011 808.70 813.45 802.12 805.33 0 -8.85(-1.09%)
Dec 23, 2011 814.18 814.18 814.18 0 +19.80(+2.49%)
Dec 21, 2011 791.18 796.78 783.08 794.37 0 -3.25(-0.41%)
Dec 20, 2011 792.85 803.98 789.88 797.62 0 +21.62(+2.79%)
Dec 19, 2011 794.47 799.47 773.92 776.01 0 -20.66(-2.59%)
Dec 16, 2011 803.32 806.84 791.53 796.67 0 -0.16(-0.02%)
Dec 15, 2011 795.82 805.08 789.47 796.84 0 +13.34(+1.70%)
Dec 14, 2011 784.94 792.70 777.62 783.50 0 -1.57(-0.20%)
Dec 13, 2011 794.68 800.05 780.54 785.07 0 -8.04(-1.01%)
Dec 12, 2011 793.29 798.64 782.79 793.11 0 -9.80(-1.22%)
Dec 09, 2011 791.78 806.20 789.44 802.91 0 +13.54(+1.72%)
Dec 08, 2011 802.51 805.82 786.67 789.37 0 -22.82(-2.81%)
Dec 07, 2011 803.54 815.64 799.62 812.19 0 +35.68(+4.59%)
Dec 06, 2011 772.98 781.60 765.76 776.51 0 +1.71(+0.22%)
Dec 05, 2011 776.01 782.78 764.12 774.80 0 +10.72(+1.40%)
Dec 02, 2011 775.41 780.23 760.59 764.08 0 -5.99(-0.78%)
Dec 01, 2011 769.90 779.56 764.78 770.07 0 -10.00(-1.28%)
Nov 30, 2011 778.38 787.76 767.00 780.06 0 +25.19(+3.34%)
Nov 29, 2011 756.59 763.08 748.84 754.88 0 -0.72(-0.10%)
Nov 28, 2011 755.83 761.89 746.07 755.60 0 +29.68(+4.09%)
Nov 25, 2011 730.40 740.32 724.43 725.92 0 +3.23(+0.45%)
Nov 23, 2011 722.69 722.69 722.69 0 -20.43(-2.75%)
Nov 22, 2011 749.08 754.27 738.64 743.12 0 -6.63(-0.88%)
Nov 21, 2011 751.60 759.55 738.33 749.75 0 -11.89(-1.56%)
Nov 18, 2011 767.37 769.74 757.05 761.64 0 -1.11(-0.15%)
Nov 17, 2011 773.90 780.51 758.48 762.75 0 -6.37(-0.83%)
Nov 16, 2011 769.75 782.50 763.46 769.13 0 -11.30(-1.45%)
Nov 15, 2011 775.09 786.86 767.94 780.43 0 +1.15(+0.15%)
Nov 14, 2011 784.04 790.67 773.27 779.28 0 -13.92(-1.76%)
Nov 11, 2011 785.50 798.62 782.25 793.20 0 +16.97(+2.19%)
Nov 10, 2011 783.33 785.20 769.28 776.23 0 +5.91(+0.77%)
Nov 09, 2011 779.91 784.55 765.30 770.33 0 -30.24(-3.78%)
Nov 08, 2011 795.48 803.92 786.98 800.57 0 +9.26(+1.17%)
Nov 07, 2011 783.90 794.74 777.54 791.30 0 +10.54(+1.35%)
Nov 04, 2011 778.19 784.57 764.23 780.76 0 -7.19(-0.91%)
Nov 03, 2011 789.87 798.16 778.29 787.95 0 +7.07(+0.90%)
Nov 02, 2011 773.92 787.20 769.21 780.88 0 +17.33(+2.27%)
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.