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, 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%)
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.