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, 2008 867.33 876.68 834.55 854.84 0 -29.50(-3.34%)
Nov 27, 2008 838.55 889.27 835.40 884.34 0 +0.00(+0.00%)
Nov 26, 2008 838.55 889.27 835.40 884.34 0 +43.22(+5.14%)
Nov 25, 2008 858.44 866.44 819.61 841.13 0 +4.19(+0.50%)
Nov 24, 2008 803.79 853.32 795.98 836.93 0 +32.26(+4.01%)
Nov 21, 2008 782.15 822.82 745.04 804.67 0 +61.49(+8.27%)
Nov 20, 2008 793.18 817.40 735.54 743.18 0 -67.13(-8.28%)
Nov 19, 2008 851.07 860.55 805.39 810.32 0 -47.99(-5.59%)
Nov 18, 2008 855.58 875.63 829.38 858.31 0 +7.17(+0.84%)
Nov 17, 2008 839.36 878.51 823.16 851.13 0 +5.61(+0.66%)
Nov 14, 2008 845.05 890.33 832.18 845.52 0 -60.86(-6.71%)
Nov 13, 2008 827.73 909.07 795.29 906.38 0 +88.11(+10.77%)
Nov 12, 2008 836.28 848.27 806.83 818.26 0 -25.91(-3.07%)
Nov 11, 2008 852.91 867.11 823.19 844.17 0 -25.29(-2.91%)
Nov 10, 2008 887.02 897.43 845.92 869.46 0 -3.53(-0.40%)
Nov 07, 2008 840.28 881.56 826.09 872.99 0 +57.68(+7.07%)
Nov 06, 2008 851.90 862.36 801.67 815.31 0 -50.28(-5.81%)
Nov 05, 2008 902.43 918.48 857.07 865.59 0 -62.07(-6.69%)
Nov 04, 2008 907.49 942.26 893.85 927.66 0 +53.72(+6.15%)
Nov 03, 2008 865.51 887.23 846.77 873.95 0 +8.79(+1.02%)
Oct 31, 2008 875.46 896.89 844.79 865.16 0 -27.56(-3.09%)
Oct 30, 2008 861.81 906.04 840.01 892.72 0 +82.55(+10.19%)
Oct 29, 2008 802.34 840.22 769.54 810.16 0 -7.47(-0.91%)
Oct 28, 2008 758.83 824.19 735.71 817.63 0 +97.18(+13.49%)
Oct 27, 2008 731.10 750.67 710.09 720.45 0 -16.39(-2.22%)
Oct 24, 2008 706.28 758.63 692.61 736.84 0 -34.42(-4.46%)
Oct 23, 2008 759.26 825.37 727.62 771.26 0 -3.96(-0.51%)
Oct 22, 2008 810.60 822.66 751.76 775.22 0 -76.85(-9.02%)
Oct 21, 2008 873.66 890.83 844.91 852.07 0 -69.57(-7.55%)
Oct 20, 2008 886.00 925.17 871.67 921.64 0 +10.02(+1.10%)
Oct 17, 2008 886.36 955.81 867.66 911.63 0 -13.31(-1.44%)
Oct 16, 2008 891.17 939.99 840.05 924.94 0 +46.72(+5.32%)
Oct 15, 2008 941.76 953.47 847.55 878.22 0 -106.42(-10.81%)
Oct 14, 2008 1035 1052 950.25 984.64 0 -43.89(-4.27%)
Oct 13, 2008 894.61 1033 879.09 1029 0 +210.29(+25.70%)
Oct 10, 2008 785.92 854.71 724.94 818.24 0 -3.07(-0.37%)
Oct 09, 2008 905.31 920.96 810.88 821.31 0 -53.15(-6.08%)
Oct 08, 2008 895.63 935.76 833.89 874.46 0 -55.36(-5.95%)
Oct 07, 2008 1001 1016 922.31 929.82 0 -57.46(-5.82%)
Oct 06, 2008 1025 1037 930.69 987.27 0 -94.41(-8.73%)
Oct 03, 2008 1099 1132 1068 1082 0 -12.84(-1.17%)
Oct 02, 2008 1132 1140 1082 1095 0 -55.59(-4.83%)
Oct 01, 2008 1095 1163 1099 1150 0 +10.94(+0.96%)
Sep 30, 2008 1098 1153 1080 1139 0 +67.41(+6.29%)
Sep 29, 2008 1162 1169 1054 1072 0 -131.41(-10.92%)
Sep 26, 2008 1181 1213 1169 1203 0 -5.71(-0.47%)
Sep 25, 2008 1184 1219 1175 1209 0 +41.93(+3.59%)
Sep 24, 2008 1168 1180 1149 1167 0 +1.90(+0.16%)
Sep 23, 2008 1170 1213 1151 1165 0 -20.61(-1.74%)
Sep 22, 2008 1246 1258 1173 1186 0 -82.76(-6.52%)
Sep 19, 2008 1199 1390 1175 1268 0 +134.98(+11.91%)
Sep 18, 2008 1111 1156 1066 1133 0 +25.41(+2.29%)
Sep 17, 2008 1130 1160 1091 1108 0 -55.67(-4.78%)
Sep 16, 2008 1142 1175 1110 1164 0 -4.88(-0.42%)
Sep 15, 2008 1169 1206 1153 1169 0 -47.17(-3.88%)
Sep 12, 2008 1185 1226 1180 1216 0 +32.22(+2.72%)
Sep 11, 2008 1164 1193 1154 1184 0 -10.80(-0.90%)
Sep 10, 2008 1199 1216 1177 1194 0 +10.09(+0.85%)
Sep 09, 2008 1207 1219 1176 1184 0 -45.96(-3.74%)
Sep 08, 2008 1255 1266 1216 1230 0 +13.19(+1.08%)
Sep 05, 2008 1219 1234 1195 1217 0 -17.11(-1.39%)
Sep 04, 2008 1263 1272 1224 1234 0 -44.52(-3.48%)
Sep 03, 2008 1293 1304 1264 1279 0 -21.98(-1.69%)
Sep 02, 2008 1320 1332 1294 1301 0 -38.30(-2.86%)
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.