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 (%)
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%)
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.