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, 2012 794.53 794.53 794.53 0 -5.99(-0.75%)
Aug 30, 2012 810.04 811.20 797.28 800.53 0 -12.43(-1.53%)
Aug 29, 2012 818.09 820.91 809.37 812.96 0 -9.72(-1.18%)
Aug 27, 2012 826.22 830.87 820.34 822.68 0 -3.06(-0.37%)
Aug 24, 2012 822.79 830.08 818.27 825.75 0 +4.44(+0.54%)
Aug 23, 2012 831.10 834.21 813.11 821.30 0 -11.88(-1.43%)
Aug 22, 2012 834.08 840.72 827.06 833.18 0 -4.63(-0.55%)
Aug 21, 2012 839.98 847.22 833.10 837.81 0 -0.70(-0.08%)
Aug 20, 2012 838.21 843.81 831.60 838.52 0 +1.77(+0.21%)
Aug 17, 2012 838.48 843.16 832.62 836.74 0 -0.36(-0.04%)
Aug 16, 2012 833.63 840.43 828.00 837.10 0 +5.67(+0.68%)
Aug 15, 2012 829.12 835.50 824.18 831.43 0 +2.98(+0.36%)
Aug 14, 2012 832.18 834.83 824.31 828.45 0 +0.46(+0.06%)
Aug 13, 2012 831.68 835.39 822.87 827.98 0 -4.81(-0.58%)
Aug 11, 2012 830.86 838.98 824.42 832.79 0 +0.00(+0.00%)
Aug 10, 2012 830.86 838.98 824.42 832.79 0 -1.10(-0.13%)
Aug 09, 2012 830.98 838.29 824.50 833.89 0 +4.25(+0.51%)
Aug 08, 2012 824.91 833.71 820.37 829.64 0 +4.55(+0.55%)
Aug 07, 2012 830.45 838.72 821.54 825.09 0 -6.29(-0.76%)
Aug 06, 2012 827.38 837.54 821.75 831.38 0 -2.58(-0.31%)
Aug 03, 2012 829.45 841.79 822.09 833.96 0 +13.51(+1.65%)
Aug 02, 2012 822.95 826.90 812.46 820.45 0 -11.20(-1.35%)
Aug 01, 2012 838.47 839.31 829.04 831.65 0 -0.15(-0.02%)
Jul 31, 2012 836.93 845.50 826.41 831.80 0 -1.37(-0.16%)
Jul 30, 2012 829.12 839.91 824.73 833.17 0 -2.76(-0.33%)
Jul 27, 2012 834.54 847.79 821.93 835.93 0 +7.88(+0.95%)
Jul 26, 2012 833.30 843.84 811.74 828.06 0 -2.08(-0.25%)
Jul 25, 2012 834.55 838.23 826.22 830.14 0 -3.54(-0.42%)
Jul 24, 2012 840.95 844.43 827.02 833.68 0 -1.04(-0.12%)
Jul 23, 2012 834.39 840.23 827.05 834.73 0 -13.52(-1.59%)
Jul 20, 2012 848.84 855.52 839.46 848.25 0 -5.29(-0.62%)
Jul 19, 2012 855.57 860.59 845.48 853.54 0 -1.48(-0.17%)
Jul 18, 2012 850.88 858.62 847.91 855.03 0 +4.06(+0.48%)
Jul 17, 2012 846.11 854.88 837.71 850.96 0 +12.29(+1.47%)
Jul 16, 2012 838.14 841.47 829.87 838.68 0 -1.50(-0.18%)
Jul 14, 2012 831.79 841.90 829.35 840.17 0 +0.00(+0.00%)
Jul 13, 2012 831.79 841.90 829.35 840.17 0 +10.16(+1.22%)
Jul 12, 2012 824.52 833.23 818.78 830.02 0 -4.04(-0.48%)
Jul 11, 2012 834.24 842.00 826.57 834.05 0 -1.33(-0.16%)
Jul 10, 2012 845.56 848.84 832.14 835.39 0 -3.65(-0.44%)
Jul 09, 2012 840.29 845.13 824.22 839.04 0 -0.63(-0.07%)
Jul 06, 2012 841.66 845.23 833.75 839.67 0 -10.08(-1.19%)
Jul 05, 2012 850.72 854.89 841.53 849.75 0 -14.60(-1.69%)
Jul 03, 2012 864.35 864.35 864.35 0 -2.05(-0.24%)
Jul 02, 2012 858.61 868.41 854.71 866.40 0 +13.22(+1.55%)
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%)
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.