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, 2012 851.12 857.91 844.23 853.18 0 +0.06(+0.01%)
Jun 29, 2012 851.12 858.02 844.23 853.12 0 +17.30(+2.07%)
Jun 28, 2012 830.37 838.15 823.45 835.83 0 +3.98(+0.48%)
Jun 27, 2012 824.11 834.62 821.12 831.85 0 +11.27(+1.37%)
Jun 26, 2012 820.06 825.30 815.41 820.58 0 +2.85(+0.35%)
Jun 25, 2012 817.47 822.91 809.72 817.73 0 -2.77(-0.34%)
Jun 22, 2012 828.93 831.05 816.39 820.50 0 +2.13(+0.26%)
Jun 21, 2012 837.54 841.36 817.06 818.37 0 -15.40(-1.85%)
Jun 20, 2012 834.33 840.60 824.92 833.76 0 +2.34(+0.28%)
Jun 19, 2012 821.74 835.75 820.48 831.42 0 +14.45(+1.77%)
Jun 18, 2012 811.27 820.39 807.15 816.98 0 +0.08(+0.01%)
Jun 15, 2012 813.26 822.05 808.00 816.89 0 +5.49(+0.68%)
Jun 14, 2012 810.27 818.57 802.98 811.40 0 +5.49(+0.68%)
Jun 13, 2012 804.01 814.15 799.29 805.91 0 +0.29(+0.04%)
Jun 12, 2012 801.21 810.15 793.89 805.62 0 +9.07(+1.14%)
Jun 11, 2012 812.37 814.40 795.38 796.55 0 -11.67(-1.44%)
Jun 08, 2012 802.10 811.56 795.78 808.22 0 -30.35(-3.62%)
Jun 07, 2012 841.01 848.28 833.74 838.56 0 +3.75(+0.45%)
Jun 06, 2012 824.97 836.38 819.46 834.81 0 +17.01(+2.08%)
Jun 05, 2012 814.15 821.79 809.68 817.80 0 +9.33(+1.15%)
Jun 04, 2012 811.00 817.76 802.02 808.48 0 +6.68(+0.83%)
Jun 02, 2012 796.01 807.79 791.72 801.80 0 +0.00(+0.00%)
Jun 01, 2012 796.01 807.79 791.72 801.80 0 -4.54(-0.56%)
May 31, 2012 810.26 815.57 798.20 806.34 0 +3.29(+0.41%)
May 30, 2012 804.99 812.34 798.04 803.05 0 -16.10(-1.97%)
May 29, 2012 820.96 827.69 811.03 819.16 0 +7.47(+0.92%)
May 25, 2012 811.69 811.69 811.69 0 +2.50(+0.31%)
May 24, 2012 810.60 816.64 800.86 809.19 0 -0.18(-0.02%)
May 23, 2012 812.08 815.00 795.21 809.36 0 -4.15(-0.51%)
May 22, 2012 813.90 824.91 806.92 813.51 0 -3.24(-0.40%)
May 21, 2012 812.21 821.21 806.14 816.75 0 +3.80(+0.47%)
May 18, 2012 823.42 829.59 807.34 812.95 0 -5.31(-0.65%)
May 17, 2012 829.16 837.50 812.91 818.26 0 -9.94(-1.20%)
May 16, 2012 834.66 838.66 823.65 828.20 0 -5.57(-0.67%)
May 15, 2012 846.73 856.20 828.88 833.78 0 -14.00(-1.65%)
May 14, 2012 863.29 868.91 845.92 847.78 0 -68.74(-7.50%)
May 11, 2012 915.24 927.06 910.61 916.52 0 -2.48(-0.27%)
May 10, 2012 916.83 923.97 911.74 918.99 0 +7.21(+0.79%)
May 09, 2012 910.46 919.87 903.66 911.78 0 -12.33(-1.33%)
May 08, 2012 926.66 930.96 916.34 924.11 0 -7.33(-0.79%)
May 07, 2012 921.73 935.41 920.12 931.44 0 +7.00(+0.76%)
May 04, 2012 932.99 942.32 922.25 924.44 0 -4.08(-0.44%)
May 03, 2012 937.12 947.53 922.79 928.52 0 +7.31(+0.79%)
May 02, 2012 926.99 929.55 913.19 921.22 0 -9.24(-0.99%)
May 01, 2012 929.21 940.35 921.23 930.46 0 +2.38(+0.26%)
Apr 30, 2012 928.56 934.20 919.97 928.08 0 -3.51(-0.38%)
Apr 27, 2012 929.67 937.28 922.09 931.59 0 +7.63(+0.83%)
Apr 26, 2012 925.65 930.93 918.32 923.96 0 -6.90(-0.74%)
Apr 25, 2012 932.18 937.83 922.97 930.86 0 +8.20(+0.89%)
Apr 24, 2012 915.23 926.58 912.21 922.66 0 +10.18(+1.12%)
Apr 23, 2012 908.86 917.21 901.22 912.48 0 -11.28(-1.22%)
Apr 20, 2012 923.43 932.41 918.01 923.76 0 +7.45(+0.81%)
Apr 19, 2012 914.78 922.77 909.48 916.32 0 +1.26(+0.14%)
Apr 18, 2012 911.52 921.43 905.61 915.05 0 -6.88(-0.75%)
Apr 17, 2012 920.13 930.06 913.59 921.94 0 +5.50(+0.60%)
Apr 16, 2012 922.26 924.94 908.40 916.44 0 -0.97(-0.11%)
Apr 13, 2012 929.08 931.94 915.17 917.41 0 -20.24(-2.16%)
Apr 12, 2012 935.27 948.18 927.93 937.65 0 +4.85(+0.52%)
Apr 11, 2012 938.32 941.68 928.53 932.79 0 +6.25(+0.67%)
Apr 10, 2012 938.31 942.50 921.26 926.55 0 -15.50(-1.65%)
Apr 09, 2012 938.22 947.38 934.77 942.05 0 -3.28(-0.35%)
Apr 05, 2012 935.20 950.48 931.54 945.33 0 +6.57(+0.70%)
Apr 04, 2012 939.82 943.41 931.67 938.76 0 -10.86(-1.14%)
Apr 03, 2012 958.88 962.60 942.61 949.62 0 -6.55(-0.68%)
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.