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 (%)
Nov 28, 2014 731.96 736.10 722.83 728.33 0 -2.21(-0.30%)
Nov 26, 2014 730.54 730.54 730.54 730.54 0 +8.68(+1.20%)
Nov 25, 2014 726.21 730.50 716.61 721.86 0 +5.06(+0.71%)
Nov 24, 2014 727.73 733.13 711.55 716.80 0 -16.03(-2.19%)
Nov 21, 2014 723.77 737.05 716.69 732.83 0 +22.86(+3.22%)
Nov 20, 2014 708.98 715.06 704.10 709.97 0 -3.85(-0.54%)
Nov 19, 2014 711.87 717.34 704.45 713.82 0 +7.18(+1.02%)
Nov 18, 2014 699.50 709.29 697.63 706.63 0 +6.67(+0.95%)
Nov 17, 2014 695.27 704.84 691.11 699.97 0 -1.51(-0.22%)
Nov 14, 2014 700.14 706.48 695.43 701.48 0 -0.65(-0.09%)
Nov 13, 2014 707.82 711.10 697.53 702.13 0 -4.72(-0.67%)
Nov 12, 2014 723.73 717.19 704.36 706.85 0 -16.79(-2.32%)
Nov 11, 2014 721.55 724.84 716.37 723.63 0 +2.92(+0.41%)
Nov 10, 2014 722.24 726.43 715.37 720.71 0 -1.49(-0.21%)
Nov 07, 2014 714.76 723.54 713.38 722.20 0 +5.10(+0.71%)
Nov 06, 2014 723.83 726.85 713.42 717.11 0 -10.32(-1.42%)
Nov 05, 2014 731.35 735.14 720.89 727.43 0 -6.26(-0.85%)
Nov 04, 2014 729.09 738.41 727.75 733.69 0 +4.69(+0.64%)
Nov 03, 2014 722.60 733.25 718.80 729.00 0 -3.08(-0.42%)
Oct 31, 2014 732.02 739.02 725.58 732.08 0 -4.25(-0.58%)
Oct 30, 2014 729.34 739.55 724.36 736.34 0 +16.31(+2.26%)
Oct 28, 2014 715.41 722.80 710.72 720.03 0 +11.51(+1.63%)
Oct 27, 2014 706.95 716.42 708.51 708.51 0 -15.43(-2.13%)
Oct 24, 2014 715.20 728.57 713.09 723.95 0 +13.96(+1.97%)
Oct 23, 2014 719.85 723.45 705.12 709.99 0 -18.66(-2.56%)
Oct 21, 2014 721.45 734.90 719.89 728.65 0 +3.87(+0.53%)
Oct 20, 2014 718.36 729.07 715.42 724.78 0 +1.28(+0.18%)
Oct 17, 2014 723.50 724.28 723.08 723.50 0 +7.44(+1.04%)
Oct 16, 2014 710.45 724.64 706.78 716.06 0 -3.37(-0.47%)
Oct 15, 2014 723.90 729.38 705.09 719.43 0 -15.99(-2.17%)
Oct 14, 2014 734.92 745.10 728.74 735.42 0 -7.89(-1.06%)
Oct 13, 2014 744.80 757.63 739.93 743.31 0 +20.20(+2.79%)
Oct 10, 2014 729.41 733.05 720.77 723.11 0 -11.59(-1.58%)
Oct 09, 2014 746.93 749.94 733.62 734.70 0 -12.74(-1.70%)
Oct 08, 2014 744.29 751.75 732.13 747.43 0 +10.63(+1.44%)
Oct 07, 2014 738.43 744.43 731.74 736.81 0 +8.10(+1.11%)
Oct 06, 2014 733.87 737.63 722.95 728.70 0 +6.99(+0.97%)
Oct 03, 2014 715.77 724.96 710.41 721.72 0 +7.03(+0.98%)
Oct 02, 2014 720.43 724.22 708.21 714.69 0 -4.27(-0.59%)
Oct 01, 2014 725.58 732.53 716.73 718.95 0 -9.83(-1.35%)
Sep 30, 2014 730.55 736.28 724.94 728.78 0 +2.68(+0.37%)
Sep 29, 2014 723.43 731.01 719.37 726.11 0 -11.25(-1.53%)
Sep 26, 2014 739.02 744.59 731.15 737.36 0 -2.80(-0.38%)
Sep 25, 2014 744.53 749.41 735.42 740.16 0 -6.44(-0.86%)
Sep 19, 2014 756.65 755.28 743.17 746.60 0 -9.39(-1.24%)
Sep 18, 2014 757.57 763.79 750.86 755.99 0 +4.34(+0.58%)
Sep 17, 2014 760.56 763.65 749.94 751.65 0 -8.60(-1.13%)
Sep 16, 2014 746.32 764.15 745.08 760.25 0 +8.33(+1.11%)
Sep 15, 2014 759.09 761.46 748.11 751.92 0 -3.98(-0.53%)
Sep 12, 2014 763.85 767.51 751.83 755.91 0 -7.97(-1.04%)
Sep 11, 2014 767.24 772.52 755.55 763.87 0 -0.73(-0.10%)
Sep 10, 2014 760.12 766.85 754.24 764.60 0 +3.89(+0.51%)
Sep 09, 2014 770.56 772.36 758.44 760.71 0 -8.74(-1.14%)
Sep 08, 2014 785.31 786.14 767.41 769.46 0 -17.99(-2.28%)
Sep 05, 2014 786.62 791.06 782.55 787.45 0 -1.73(-0.22%)
Sep 04, 2014 792.72 795.28 784.64 789.18 0 -4.10(-0.52%)
Sep 03, 2014 790.18 797.54 782.09 793.28 0 +13.11(+1.68%)
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.