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 (%)
Sep 29, 2017 585.56 589.73 579.81 584.88 0 +3.88(+0.67%)
Sep 28, 2017 578.60 583.10 576.15 580.99 0 +1.66(+0.29%)
Sep 27, 2017 582.01 584.73 575.70 579.34 0 -5.43(-0.93%)
Sep 26, 2017 585.70 590.24 579.51 584.77 0 -2.64(-0.45%)
Sep 25, 2017 589.74 592.29 583.42 587.41 0 -8.51(-1.43%)
Sep 22, 2017 595.35 598.90 591.18 595.92 0 +2.14(+0.36%)
Sep 21, 2017 594.66 596.99 590.05 593.78 0 -2.41(-0.40%)
Sep 20, 2017 594.08 599.62 590.60 596.19 0 +3.22(+0.54%)
Sep 19, 2017 597.77 600.59 590.22 592.97 0 -5.14(-0.86%)
Sep 18, 2017 603.45 606.81 592.70 598.12 0 -4.87(-0.81%)
Sep 15, 2017 602.26 606.46 597.72 602.99 0 +3.91(+0.65%)
Sep 14, 2017 599.97 603.27 596.50 599.07 0 -1.17(-0.19%)
Sep 13, 2017 605.41 607.20 599.10 600.24 0 -7.63(-1.26%)
Sep 12, 2017 609.20 612.67 605.73 607.87 0 -2.06(-0.34%)
Sep 11, 2017 609.66 612.60 606.17 609.93 0 +3.83(+0.63%)
Sep 08, 2017 611.74 612.92 604.05 606.11 0 -4.92(-0.80%)
Sep 07, 2017 609.98 616.29 607.42 611.02 0 +4.30(+0.71%)
Sep 06, 2017 609.88 612.62 603.96 606.72 0 +0.58(+0.10%)
Sep 05, 2017 610.47 614.28 603.25 606.14 0 -8.55(-1.39%)
Sep 01, 2017 614.86 618.12 611.34 614.69 0 +2.94(+0.48%)
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%)
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.