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 (%)
Feb 28, 2013 850.86 857.23 845.95 851.47 0 +0.39(+0.05%)
Feb 27, 2013 844.75 853.72 841.60 851.08 0 +14.25(+1.70%)
Feb 26, 2013 836.89 842.46 828.11 836.82 0 -2.07(-0.25%)
Feb 22, 2013 837.37 843.11 831.65 838.89 0 +10.50(+1.27%)
Feb 21, 2013 837.13 838.53 822.96 828.39 0 -16.20(-1.92%)
Feb 20, 2013 852.22 856.96 840.10 844.59 0 +1.11(+0.13%)
Feb 15, 2013 843.49 843.49 843.49 0 +1.28(+0.15%)
Feb 14, 2013 840.32 845.62 836.77 842.20 0 -3.18(-0.38%)
Feb 13, 2013 841.05 849.94 837.77 845.38 0 +8.53(+1.02%)
Feb 12, 2013 837.00 841.49 830.22 836.85 0 -3.00(-0.36%)
Feb 11, 2013 843.50 845.57 836.62 839.85 0 -4.70(-0.56%)
Feb 08, 2013 843.97 848.38 837.09 844.55 0 +15.61(+1.88%)
Feb 07, 2013 830.81 834.91 822.89 828.94 0 -4.12(-0.49%)
Feb 06, 2013 830.45 835.87 826.85 833.06 0 +2.30(+0.28%)
Feb 04, 2013 836.99 839.71 827.90 830.76 0 -10.10(-1.20%)
Feb 01, 2013 839.58 845.97 834.59 840.86 0 +9.67(+1.16%)
Jan 31, 2013 830.09 839.78 825.03 831.19 0 +2.16(+0.26%)
Jan 30, 2013 824.41 834.67 819.05 829.03 0 -5.33(-0.64%)
Jan 29, 2013 829.77 837.07 825.28 834.36 0 +0.33(+0.04%)
Jan 28, 2013 834.41 837.75 827.39 834.02 0 -0.55(-0.07%)
Jan 25, 2013 835.51 837.11 827.04 834.58 0 +3.86(+0.47%)
Jan 24, 2013 829.62 834.53 824.62 830.71 0 -42.19(-4.83%)
Jan 23, 2013 875.59 879.74 868.15 872.90 0 +17.87(+2.09%)
Jan 22, 2013 853.32 860.01 847.56 855.03 0 -18.68(-2.14%)
Jan 18, 2013 873.71 873.71 873.71 0 +11.62(+1.35%)
Jan 17, 2013 857.85 866.65 855.94 862.09 0 +9.41(+1.10%)
Jan 16, 2013 847.30 856.41 843.09 852.68 0 +3.67(+0.43%)
Jan 15, 2013 847.88 851.97 843.06 849.01 0 -9.95(-1.16%)
Jan 14, 2013 856.72 862.45 851.55 858.96 0 +7.89(+0.93%)
Jan 12, 2013 848.75 854.90 844.02 851.08 0 +0.00(+0.00%)
Jan 11, 2013 848.75 854.90 844.02 851.08 0 +2.14(+0.25%)
Jan 10, 2013 846.46 852.18 839.63 848.94 0 +11.83(+1.41%)
Jan 09, 2013 832.34 841.46 827.82 837.11 0 +12.98(+1.57%)
Jan 08, 2013 828.82 831.02 819.42 824.13 0 -9.32(-1.12%)
Jan 07, 2013 832.37 839.77 827.50 833.45 0 -9.31(-1.10%)
Jan 04, 2013 844.86 848.19 834.70 842.76 0 -3.90(-0.46%)
Jan 03, 2013 847.64 854.24 841.44 846.66 0 -4.89(-0.57%)
Jan 02, 2013 848.70 854.17 830.45 851.55 0 +21.82(+2.63%)
Dec 31, 2012 829.73 829.73 829.73 0 +5.76(+0.70%)
Dec 28, 2012 826.18 832.67 820.61 823.97 0 +0.38(+0.05%)
Dec 27, 2012 825.86 829.96 816.25 823.59 0 -7.53(-0.91%)
Dec 26, 2012 830.70 839.89 827.37 831.12 0 +4.47(+0.54%)
Dec 24, 2012 826.65 826.65 826.65 0 -12.00(-1.43%)
Dec 21, 2012 835.03 842.69 830.91 838.65 0 +2.98(+0.36%)
Dec 20, 2012 835.67 841.88 829.74 835.67 0 +6.87(+0.83%)
Dec 19, 2012 834.21 839.09 825.84 828.80 0 -2.45(-0.29%)
Dec 18, 2012 829.19 836.04 823.35 831.25 0 +4.14(+0.50%)
Dec 17, 2012 824.08 830.79 819.06 827.11 0 +9.58(+1.17%)
Dec 14, 2012 814.27 821.90 810.62 817.53 0 +6.52(+0.80%)
Dec 13, 2012 814.42 819.42 807.33 811.01 0 -4.27(-0.52%)
Dec 12, 2012 816.90 822.22 808.88 815.28 0 +2.46(+0.30%)
Dec 11, 2012 810.46 817.76 808.46 812.82 0 +4.72(+0.58%)
Dec 10, 2012 804.43 812.13 798.75 808.10 0 +0.81(+0.10%)
Dec 07, 2012 797.16 811.14 793.76 807.29 0 +6.90(+0.86%)
Dec 06, 2012 791.61 805.02 789.56 800.39 0 +6.58(+0.83%)
Dec 05, 2012 791.45 801.08 787.23 793.81 0 +4.30(+0.55%)
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.