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 30, 2013 624.18 624.18 624.18 0 +0.76(+0.12%)
Aug 29, 2013 621.09 627.46 617.76 623.42 0 +5.28(+0.85%)
Aug 28, 2013 615.16 625.19 611.82 618.14 0 +7.55(+1.24%)
Aug 27, 2013 609.56 616.87 604.12 610.59 0 -3.36(-0.55%)
Aug 26, 2013 618.72 620.98 610.31 613.94 0 -5.93(-0.96%)
Aug 23, 2013 612.56 622.34 609.20 619.87 0 +1.90(+0.31%)
Aug 22, 2013 611.66 620.10 608.53 617.97 0 +12.30(+2.03%)
Aug 21, 2013 609.56 613.91 601.93 605.67 0 -10.46(-1.70%)
Aug 20, 2013 615.72 621.38 612.24 616.13 0 +2.76(+0.45%)
Aug 19, 2013 625.72 628.86 611.63 613.38 0 -23.65(-3.71%)
Aug 16, 2013 641.28 644.07 633.89 637.03 0 -2.49(-0.39%)
Aug 15, 2013 636.77 643.89 630.23 639.51 0 -2.02(-0.32%)
Aug 14, 2013 642.24 647.39 635.69 641.54 0 -3.41(-0.53%)
Aug 13, 2013 645.32 649.52 641.29 644.95 0 -3.64(-0.56%)
Aug 12, 2013 647.50 655.88 642.41 648.59 0 +4.60(+0.71%)
Aug 09, 2013 638.99 646.96 636.40 643.99 0 +2.02(+0.32%)
Aug 08, 2013 632.53 643.32 626.39 641.97 0 +17.25(+2.76%)
Aug 07, 2013 626.51 630.94 620.64 624.71 0 -3.77(-0.60%)
Aug 06, 2013 634.24 637.25 626.50 628.48 0 -5.82(-0.92%)
Aug 05, 2013 634.24 639.16 629.27 634.30 0 -2.10(-0.33%)
Aug 02, 2013 635.42 642.14 630.76 636.39 0 -3.53(-0.55%)
Aug 01, 2013 640.31 644.52 632.36 639.93 0 +4.96(+0.78%)
Jul 31, 2013 632.72 638.54 625.43 634.97 0 -0.02(-0.00%)
Jul 30, 2013 640.62 643.98 629.15 635.00 0 -3.80(-0.59%)
Jul 29, 2013 639.61 646.82 633.67 638.79 0 -1.55(-0.24%)
Jul 26, 2013 641.13 647.42 634.20 640.34 0 -6.87(-1.06%)
Jul 25, 2013 639.19 648.62 636.55 647.21 0 +5.20(+0.81%)
Jul 24, 2013 652.67 653.66 638.47 642.02 0 -10.39(-1.59%)
Jul 23, 2013 653.41 656.57 647.86 652.40 0 +1.81(+0.28%)
Jul 22, 2013 648.23 653.65 645.26 650.60 0 +5.38(+0.83%)
Jul 19, 2013 646.46 651.63 640.87 645.22 0 -4.62(-0.71%)
Jul 18, 2013 645.38 653.27 644.33 649.84 0 +9.25(+1.44%)
Jul 17, 2013 639.16 646.17 634.62 640.58 0 +8.36(+1.32%)
Jul 16, 2013 634.80 638.02 626.90 632.23 0 +0.06(+0.01%)
Jul 15, 2013 621.32 634.80 619.11 632.17 0 +9.73(+1.56%)
Jul 12, 2013 627.86 630.76 617.34 622.44 0 -8.95(-1.42%)
Jul 11, 2013 628.10 634.52 622.82 631.39 0 +17.52(+2.85%)
Jul 10, 2013 610.71 619.07 607.24 613.87 0 +4.32(+0.71%)
Jul 09, 2013 613.33 612.27 602.16 609.56 0 +2.99(+0.49%)
Jul 08, 2013 604.67 613.10 600.43 606.57 0 +5.77(+0.96%)
Jul 05, 2013 608.61 610.97 594.77 600.80 0 -3.85(-0.64%)
Jul 03, 2013 604.65 604.65 604.65 0 -3.29(-0.54%)
Jul 02, 2013 615.92 622.03 602.96 607.94 0 -7.59(-1.23%)
Jul 01, 2013 623.75 629.00 611.61 615.53 0 -2.84(-0.46%)
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%)
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.