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 23, 2020 460.73 464.07 458.80 461.74 0 +5.17(+1.13%)
Dec 22, 2020 457.84 461.06 453.73 456.58 0 -6.69(-1.44%)
Dec 21, 2020 462.09 466.01 459.10 463.27 0 -6.84(-1.46%)
Dec 18, 2020 472.16 475.88 468.37 470.11 0 +8.50(+1.84%)
Dec 17, 2020 458.62 464.47 456.58 461.60 0 +14.54(+3.25%)
Dec 16, 2020 445.86 451.04 442.39 447.06 0 +0.00(+0.00%)
Dec 15, 2020 445.33 448.17 442.17 447.06 0 +1.72(+0.39%)
Dec 14, 2020 450.91 453.08 444.44 445.34 0 -2.45(-0.55%)
Dec 11, 2020 446.28 450.76 443.42 447.79 0 -2.07(-0.46%)
Dec 10, 2020 445.18 452.10 443.07 449.86 0 +9.00(+2.04%)
Dec 09, 2020 444.05 446.12 439.16 440.87 0 +2.82(+0.64%)
Dec 08, 2020 441.15 442.52 436.06 438.05 0 -3.62(-0.82%)
Dec 07, 2020 443.20 447.23 439.41 441.67 0 -4.62(-1.04%)
Dec 04, 2020 445.62 448.18 442.86 446.29 0 +0.95(+0.21%)
Dec 03, 2020 445.03 449.28 442.56 445.34 0 +3.80(+0.86%)
Dec 02, 2020 439.24 443.18 437.38 441.54 0 +4.92(+1.13%)
Dec 01, 2020 431.97 439.24 430.35 436.62 0 +12.03(+2.83%)
Nov 30, 2020 431.69 434.35 422.77 424.59 0 -10.05(-2.31%)
Nov 27, 2020 434.89 437.33 431.81 434.64 0 +0.59(+0.14%)
Nov 25, 2020 433.59 436.50 430.90 434.05 0 +1.61(+0.37%)
Nov 24, 2020 428.04 433.86 425.10 432.44 0 +10.19(+2.41%)
Nov 23, 2020 423.17 425.09 419.68 422.25 0 +1.97(+0.47%)
Nov 20, 2020 422.88 424.05 418.38 420.28 0 -1.40(-0.33%)
Nov 19, 2020 422.72 424.81 419.74 421.68 0 -3.67(-0.86%)
Nov 18, 2020 426.74 430.83 423.53 425.35 0 -3.28(-0.77%)
Nov 17, 2020 423.80 430.50 422.65 428.63 0 +2.95(+0.69%)
Nov 16, 2020 426.03 428.47 422.40 425.68 0 +3.41(+0.81%)
Nov 13, 2020 418.16 423.23 416.11 422.27 0 +5.68(+1.36%)
Nov 12, 2020 422.74 423.40 414.21 416.59 0 -8.29(-1.95%)
Nov 11, 2020 425.37 427.89 422.02 424.88 0 +3.32(+0.79%)
Nov 10, 2020 416.39 423.57 414.23 421.56 0 +8.98(+2.18%)
Nov 09, 2020 418.39 420.65 409.70 412.58 0 +8.06(+1.99%)
Nov 06, 2020 402.35 406.64 399.38 404.51 0 +1.71(+0.42%)
Nov 05, 2020 400.12 406.24 395.46 402.81 0 +9.94(+2.53%)
Nov 04, 2020 392.45 397.68 390.18 392.87 0 +0.83(+0.21%)
Nov 03, 2020 391.76 394.75 388.59 392.04 0 +4.73(+1.22%)
Nov 02, 2020 386.47 389.46 383.47 387.31 0 +7.48(+1.97%)
Oct 30, 2020 381.75 383.76 377.15 379.83 0 -4.14(-1.08%)
Oct 29, 2020 383.24 385.43 378.59 383.97 0 -2.49(-0.64%)
Oct 28, 2020 387.64 389.46 383.39 386.46 0 -7.71(-1.96%)
Oct 27, 2020 397.49 401.71 392.38 394.18 0 -6.12(-1.53%)
Oct 26, 2020 401.76 403.69 397.27 400.30 0 -4.53(-1.12%)
Oct 23, 2020 406.42 407.45 402.57 404.83 0 -0.74(-0.18%)
Oct 22, 2020 404.23 407.23 401.74 405.57 0 +1.04(+0.26%)
Oct 21, 2020 403.39 407.25 401.88 404.53 0 +3.86(+0.96%)
Oct 20, 2020 402.04 404.94 399.31 400.67 0 -1.90(-0.47%)
Oct 19, 2020 404.19 407.56 400.67 402.57 0 +0.64(+0.16%)
Oct 16, 2020 401.72 405.40 398.40 401.93 0 +0.86(+0.21%)
Oct 15, 2020 399.93 402.70 397.15 401.08 0 -2.84(-0.70%)
Oct 14, 2020 405.24 407.75 401.48 403.92 0 +1.10(+0.27%)
Oct 13, 2020 403.27 406.50 398.26 402.82 0 -4.37(-1.07%)
Oct 12, 2020 406.76 409.46 403.48 407.19 0 +0.60(+0.15%)
Oct 09, 2020 405.93 408.50 403.35 406.59 0 -0.52(-0.13%)
Oct 08, 2020 404.31 408.03 402.70 407.11 0 +5.44(+1.35%)
Oct 07, 2020 404.01 406.05 398.99 401.67 0 +1.95(+0.49%)
Oct 06, 2020 403.94 405.91 397.95 399.72 0 -2.10(-0.52%)
Oct 05, 2020 399.05 402.70 396.64 401.82 0 +2.42(+0.61%)
Oct 02, 2020 397.01 402.59 394.70 399.40 0 -1.38(-0.34%)
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.