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 (%)
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%)
Oct 01, 2018 462.53 465.23 458.17 461.73 0 -0.50(-0.11%)
Sep 28, 2018 462.38 467.74 458.82 462.22 0 -2.47(-0.53%)
Sep 27, 2018 464.16 470.68 461.25 464.69 0 +3.68(+0.80%)
Sep 26, 2018 462.38 466.99 458.17 461.01 0 +1.30(+0.28%)
Sep 25, 2018 456.87 463.18 454.05 459.72 0 +0.51(+0.11%)
Sep 24, 2018 466.37 467.56 456.99 459.21 0 -8.80(-1.88%)
Sep 21, 2018 467.12 472.47 463.92 468.01 0 +2.37(+0.51%)
Sep 20, 2018 461.65 468.14 459.52 465.64 0 +6.30(+1.37%)
Sep 19, 2018 461.50 464.86 456.81 459.35 0 -2.87(-0.62%)
Sep 18, 2018 458.44 464.75 456.14 462.22 0 +2.34(+0.51%)
Sep 17, 2018 456.16 462.17 453.03 459.88 0 +2.10(+0.46%)
Sep 14, 2018 460.88 464.12 454.36 457.78 0 -3.36(-0.73%)
Sep 13, 2018 458.24 466.04 454.89 461.14 0 +4.34(+0.95%)
Sep 12, 2018 451.63 460.25 450.03 456.80 0 +2.96(+0.65%)
Sep 11, 2018 451.20 456.48 447.90 453.84 0 +0.79(+0.17%)
Sep 10, 2018 457.32 460.92 451.10 453.05 0 -4.13(-0.90%)
Sep 07, 2018 455.87 462.37 453.70 457.18 0 -0.73(-0.16%)
Sep 06, 2018 454.07 460.83 451.29 457.91 0 +3.03(+0.67%)
Sep 05, 2018 449.97 458.62 447.76 454.88 0 +3.17(+0.70%)
Sep 04, 2018 453.81 458.90 447.81 451.71 0 -7.79(-1.69%)
Aug 31, 2018 459.50 459.50 459.50 459.50 0 +2.96(+0.65%)
Aug 30, 2018 464.69 467.07 454.36 456.54 0 -12.75(-2.72%)
Aug 29, 2018 468.05 473.22 464.37 469.29 0 -1.97(-0.42%)
Aug 28, 2018 474.13 476.76 469.19 471.26 0 -1.52(-0.32%)
Aug 27, 2018 469.94 476.03 468.71 472.78 0 +4.69(+1.00%)
Aug 24, 2018 466.83 471.21 463.70 468.09 0 +5.71(+1.23%)
Aug 23, 2018 468.23 471.03 461.24 462.38 0 -7.43(-1.58%)
Aug 22, 2018 466.79 472.57 464.77 469.81 0 -0.65(-0.14%)
Aug 21, 2018 472.68 476.31 468.20 470.45 0 -0.43(-0.09%)
Aug 20, 2018 471.34 473.44 467.08 470.89 0 -0.22(-0.05%)
Aug 17, 2018 467.72 473.64 464.27 471.11 0 +1.30(+0.28%)
Aug 16, 2018 470.23 475.52 466.15 469.81 0 +4.76(+1.02%)
Aug 15, 2018 465.96 468.26 460.19 465.05 0 -8.07(-1.71%)
Aug 14, 2018 469.67 476.45 467.71 473.13 0 +8.57(+1.84%)
Aug 13, 2018 470.11 474.74 460.51 464.56 0 -12.48(-2.62%)
Aug 10, 2018 481.43 483.49 473.41 477.04 0 -12.68(-2.59%)
Aug 09, 2018 491.17 493.45 485.29 489.72 0 -1.11(-0.23%)
Aug 08, 2018 492.29 498.03 487.76 490.83 0 -0.82(-0.17%)
Aug 07, 2018 495.07 499.39 490.16 491.66 0 -4.20(-0.85%)
Aug 06, 2018 498.14 500.35 492.71 495.86 0 -8.27(-1.64%)
Aug 03, 2018 499.17 507.42 497.34 504.13 0 +5.48(+1.10%)
Aug 02, 2018 499.54 502.39 494.92 498.65 0 -6.72(-1.33%)
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.