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 30, 2015 616.85 621.96 608.98 613.74 0 -9.25(-1.48%)
Nov 27, 2015 630.01 631.86 620.86 622.98 0 -6.06(-0.96%)
Nov 25, 2015 629.04 629.04 629.04 629.04 0 -6.69(-1.05%)
Nov 24, 2015 631.44 641.56 626.95 635.73 0 +4.12(+0.65%)
Nov 23, 2015 631.62 631.76 630.46 631.62 0 -11.27(-1.75%)
Nov 20, 2015 637.44 646.76 634.39 642.88 0 +5.66(+0.89%)
Nov 19, 2015 633.31 639.94 630.31 637.23 0 +5.97(+0.95%)
Nov 18, 2015 628.83 633.58 622.86 631.26 0 +5.73(+0.92%)
Nov 17, 2015 627.57 632.27 622.70 625.53 0 -2.06(-0.33%)
Nov 16, 2015 623.20 629.95 616.35 627.59 0 +5.90(+0.95%)
Nov 13, 2015 624.07 627.15 617.71 621.69 0 -11.72(-1.85%)
Nov 12, 2015 637.42 646.22 630.37 633.40 0 -11.52(-1.79%)
Nov 11, 2015 646.93 648.97 641.17 644.92 0 +3.28(+0.51%)
Nov 10, 2015 636.85 642.92 631.75 641.64 0 -2.82(-0.44%)
Nov 09, 2015 647.87 657.41 641.10 644.46 0 -8.36(-1.28%)
Nov 06, 2015 652.58 660.12 643.94 652.82 0 -8.69(-1.31%)
Nov 05, 2015 663.91 668.95 657.99 661.51 0 +1.04(+0.16%)
Nov 04, 2015 664.66 668.50 656.66 660.47 0 -3.25(-0.49%)
Nov 03, 2015 653.58 665.57 651.53 663.72 0 +10.18(+1.56%)
Nov 02, 2015 651.98 657.00 644.64 653.54 0 -0.18(-0.03%)
Oct 30, 2015 655.36 659.93 647.82 653.72 0 -2.95(-0.45%)
Oct 29, 2015 655.23 659.77 649.48 656.67 0 -5.60(-0.84%)
Oct 28, 2015 666.45 671.63 655.74 662.26 0 -1.20(-0.18%)
Oct 27, 2015 664.32 668.80 659.00 663.46 0 -5.43(-0.81%)
Oct 26, 2015 670.35 677.70 664.44 668.90 0 -7.20(-1.06%)
Oct 23, 2015 677.78 681.64 671.08 676.10 0 -3.56(-0.52%)
Oct 22, 2015 674.94 683.76 673.31 679.65 0 +10.35(+1.55%)
Oct 21, 2015 671.36 678.15 666.07 669.30 0 -2.33(-0.35%)
Oct 20, 2015 668.46 676.67 666.17 671.64 0 +8.16(+1.23%)
Oct 19, 2015 661.75 666.49 656.93 663.48 0 -2.11(-0.32%)
Oct 16, 2015 662.40 668.74 658.86 665.59 0 +0.52(+0.08%)
Oct 15, 2015 658.53 666.32 654.11 665.07 0 +11.97(+1.83%)
Oct 14, 2015 650.99 656.88 647.38 653.10 0 +13.59(+2.13%)
Oct 13, 2015 641.28 645.50 637.93 639.51 0 -6.90(-1.07%)
Oct 12, 2015 645.56 649.50 643.06 646.40 0 +0.38(+0.06%)
Oct 09, 2015 648.31 652.36 641.24 646.02 0 +0.88(+0.14%)
Oct 08, 2015 637.81 645.93 637.00 645.13 0 +3.62(+0.56%)
Oct 07, 2015 642.48 647.75 637.22 641.51 0 +5.34(+0.84%)
Oct 06, 2015 635.63 640.71 632.52 636.17 0 -2.68(-0.42%)
Oct 05, 2015 636.09 640.65 632.21 638.85 0 +11.98(+1.91%)
Oct 02, 2015 610.75 627.86 609.51 626.87 0 +12.08(+1.96%)
Oct 01, 2015 619.65 620.45 609.08 614.79 0 +2.05(+0.33%)
Sep 30, 2015 614.83 618.43 608.84 612.74 0 +10.26(+1.70%)
Sep 29, 2015 601.39 606.91 597.60 602.48 0 +1.91(+0.32%)
Sep 28, 2015 611.24 611.84 599.51 600.57 0 -13.56(-2.21%)
Sep 25, 2015 622.91 624.30 611.92 614.14 0 -1.90(-0.31%)
Sep 24, 2015 604.04 618.05 600.18 616.04 0 +4.59(+0.75%)
Sep 23, 2015 619.42 621.87 609.65 611.45 0 -12.39(-1.99%)
Sep 22, 2015 625.90 630.29 618.20 623.84 0 -5.61(-0.89%)
Sep 21, 2015 632.65 636.13 626.74 629.45 0 -2.09(-0.33%)
Sep 18, 2015 636.37 643.42 628.98 631.54 0 -16.41(-2.53%)
Sep 17, 2015 639.71 656.55 636.84 647.95 0 +0.20(+0.03%)
Sep 16, 2015 640.84 651.48 638.64 647.75 0 +12.43(+1.96%)
Sep 15, 2015 626.60 637.45 625.00 635.33 0 +6.96(+1.11%)
Sep 14, 2015 626.93 632.09 620.76 628.37 0 +1.50(+0.24%)
Sep 11, 2015 623.28 629.96 619.78 626.87 0 +1.30(+0.21%)
Sep 10, 2015 620.32 629.91 617.82 625.57 0 +9.64(+1.57%)
Sep 09, 2015 621.15 625.19 613.95 615.92 0 +5.97(+0.98%)
Sep 08, 2015 615.31 618.02 606.16 609.95 0 +4.46(+0.74%)
Sep 04, 2015 605.49 605.49 605.49 605.49 0 -18.18(-2.91%)
Sep 03, 2015 617.03 629.81 615.90 623.67 0 +5.39(+0.87%)
Sep 02, 2015 624.85 627.43 613.32 618.27 0 -1.38(-0.22%)
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.