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 (%)
Dec 31, 2018 513.67 516.44 507.86 513.83 0 +2.75(+0.54%)
Dec 28, 2018 512.91 518.24 505.75 511.07 0 +0.08(+0.02%)
Dec 27, 2018 504.58 513.68 502.11 511.00 0 +1.06(+0.21%)
Dec 26, 2018 498.23 512.64 496.69 509.94 0 +9.73(+1.94%)
Dec 24, 2018 503.96 510.44 496.68 500.21 0 -5.08(-1.00%)
Dec 21, 2018 512.87 517.42 502.87 505.28 0 -11.06(-2.14%)
Dec 20, 2018 518.47 523.08 510.59 516.34 0 +7.27(+1.43%)
Dec 19, 2018 514.39 521.49 506.24 509.07 0 +5.21(+1.03%)
Dec 18, 2018 505.87 509.94 500.62 503.86 0 +1.99(+0.40%)
Dec 17, 2018 510.98 512.20 499.55 501.87 0 -6.32(-1.24%)
Dec 14, 2018 505.97 511.27 502.81 508.20 0 -0.84(-0.16%)
Dec 13, 2018 507.85 512.57 505.78 509.04 0 -0.26(-0.05%)
Dec 12, 2018 506.84 512.66 503.76 509.30 0 +9.52(+1.90%)
Dec 11, 2018 503.14 506.89 497.26 499.78 0 +0.60(+0.12%)
Dec 10, 2018 497.91 502.89 492.06 499.18 0 +1.03(+0.21%)
Dec 07, 2018 502.93 507.33 495.02 498.15 0 -2.74(-0.55%)
Dec 06, 2018 494.06 503.42 490.00 500.89 0 +0.04(+0.01%)
Dec 04, 2018 505.85 509.46 498.27 500.85 0 +0.92(+0.18%)
Dec 03, 2018 501.74 505.34 495.97 499.93 0 +3.51(+0.71%)
Nov 30, 2018 497.51 500.68 492.69 496.42 0 -2.66(-0.53%)
Nov 29, 2018 496.90 501.96 494.46 499.08 0 +0.80(+0.16%)
Nov 28, 2018 494.22 501.14 489.93 498.28 0 +8.18(+1.67%)
Nov 27, 2018 485.37 493.04 483.14 490.09 0 +8.04(+1.67%)
Nov 26, 2018 486.37 489.36 478.10 482.05 0 +4.29(+0.90%)
Nov 23, 2018 477.87 481.52 473.82 477.76 0 -5.76(-1.19%)
Nov 21, 2018 483.52 483.52 483.52 483.52 0 +5.59(+1.17%)
Nov 20, 2018 479.15 482.56 474.77 477.93 0 -4.14(-0.86%)
Nov 19, 2018 484.94 487.96 479.03 482.06 0 -5.05(-1.04%)
Nov 16, 2018 481.81 489.73 480.81 487.12 0 +4.83(+1.00%)
Nov 15, 2018 475.57 484.74 473.22 482.29 0 +2.21(+0.46%)
Nov 14, 2018 477.67 482.92 471.25 480.08 0 +8.03(+1.70%)
Nov 13, 2018 469.12 477.73 464.47 472.05 0 +3.21(+0.68%)
Nov 12, 2018 471.04 476.55 467.06 468.84 0 -4.66(-0.98%)
Nov 09, 2018 476.73 478.95 469.14 473.50 0 +0.72(+0.15%)
Nov 08, 2018 478.48 481.82 470.49 472.78 0 -5.35(-1.12%)
Nov 07, 2018 477.44 482.10 471.63 478.13 0 +6.31(+1.34%)
Nov 06, 2018 473.69 476.94 466.87 471.82 0 -4.12(-0.87%)
Nov 05, 2018 471.54 479.56 469.19 475.95 0 +5.47(+1.16%)
Nov 02, 2018 471.00 476.14 464.55 470.48 0 +3.12(+0.67%)
Nov 01, 2018 465.02 472.53 458.61 467.36 0 +5.95(+1.29%)
Oct 31, 2018 458.30 464.78 450.94 461.41 0 +5.78(+1.27%)
Oct 30, 2018 451.56 460.50 447.76 455.63 0 +5.68(+1.26%)
Oct 29, 2018 465.19 468.36 446.82 449.95 0 -10.11(-2.20%)
Oct 26, 2018 456.75 462.84 450.34 460.06 0 +9.76(+2.17%)
Oct 24, 2018 457.47 462.15 448.89 450.30 0 -4.07(-0.90%)
Oct 23, 2018 455.67 460.68 449.04 454.37 0 -10.10(-2.17%)
Oct 22, 2018 466.81 471.32 460.59 464.47 0 +3.69(+0.80%)
Oct 19, 2018 459.93 467.05 455.47 460.78 0 +5.76(+1.27%)
Oct 18, 2018 462.11 464.47 452.95 455.02 0 -5.06(-1.10%)
Oct 17, 2018 458.09 465.35 453.81 460.08 0 +1.05(+0.23%)
Oct 16, 2018 457.57 463.60 453.01 459.03 0 +8.57(+1.90%)
Oct 15, 2018 449.45 455.84 446.06 450.46 0 -0.44(-0.10%)
Oct 12, 2018 449.88 456.41 446.38 450.89 0 +6.22(+1.40%)
Oct 11, 2018 448.03 452.21 442.11 444.67 0 -5.52(-1.23%)
Oct 10, 2018 458.97 460.26 448.09 450.19 0 -16.15(-3.46%)
Oct 09, 2018 463.33 469.98 459.74 466.34 0 +2.67(+0.58%)
Oct 08, 2018 464.92 472.32 457.88 463.67 0 +5.36(+1.17%)
Oct 05, 2018 459.10 463.31 452.95 458.31 0 +1.04(+0.23%)
Oct 04, 2018 461.40 465.11 451.70 457.27 0 -8.90(-1.91%)
Oct 03, 2018 470.32 472.80 463.43 466.17 0 +2.06(+0.44%)
Oct 02, 2018 461.77 467.90 460.03 464.11 0 +2.38(+0.52%)
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.