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 (%)
Apr 29, 2011 1180 1194 1173 1184 0 +3.97(+0.34%)
Apr 28, 2011 1177 1185 1169 1180 0 +1.07(+0.09%)
Apr 27, 2011 1183 1187 1163 1179 0 +0.77(+0.07%)
Apr 26, 2011 1176 1185 1171 1178 0 +6.25(+0.53%)
Apr 25, 2011 1173 1178 1164 1172 0 +1.56(+0.13%)
Apr 21, 2011 1171 1175 1160 1170 0 +3.31(+0.28%)
Apr 20, 2011 1167 1176 1155 1167 0 +16.22(+1.41%)
Apr 19, 2011 1147 1159 1140 1151 0 +7.05(+0.62%)
Apr 18, 2011 1139 1150 1127 1144 0 -14.46(-1.25%)
Apr 15, 2011 1157 1163 1151 1158 0 -0.79(-0.07%)
Apr 14, 2011 1150 1162 1146 1159 0 +3.15(+0.27%)
Apr 13, 2011 1161 1166 1148 1156 0 +7.96(+0.69%)
Apr 12, 2011 1152 1161 1139 1148 0 -5.60(-0.49%)
Apr 11, 2011 1168 1172 1150 1154 0 -15.45(-1.32%)
Apr 08, 2011 1177 1179 1162 1169 0 -0.16(-0.01%)
Apr 07, 2011 1169 1178 1162 1169 0 -1.26(-0.11%)
Apr 06, 2011 1182 1186 1166 1170 0 -7.73(-0.66%)
Apr 05, 2011 1175 1186 1167 1178 0 -4.10(-0.35%)
Apr 04, 2011 1182 1190 1173 1182 0 +7.54(+0.64%)
Apr 01, 2011 1162 1180 1159 1175 0 +18.92(+1.64%)
Mar 31, 2011 1145 1162 1142 1156 0 +10.50(+0.92%)
Mar 30, 2011 1137 1148 1136 1145 0 +17.40(+1.54%)
Mar 29, 2011 1118 1133 1111 1128 0 +5.84(+0.52%)
Mar 28, 2011 1124 1129 1115 1122 0 -5.42(-0.48%)
Mar 25, 2011 1130 1135 1121 1128 0 +1.65(+0.15%)
Mar 24, 2011 1120 1130 1114 1126 0 +12.56(+1.13%)
Mar 23, 2011 1102 1116 1094 1113 0 +10.99(+1.00%)
Mar 22, 2011 1095 1107 1088 1102 0 +7.34(+0.67%)
Mar 21, 2011 1089 1096 1088 1095 0 +18.13(+1.68%)
Mar 18, 2011 1083 1090 1072 1077 0 +10.84(+1.02%)
Mar 17, 2011 1069 1077 1059 1066 0 +10.00(+0.95%)
Mar 16, 2011 1075 1082 1047 1056 0 -18.85(-1.75%)
Mar 15, 2011 1071 1086 1069 1075 0 -19.45(-1.78%)
Mar 14, 2011 1079 1097 1071 1094 0 +1.30(+0.12%)
Mar 11, 2011 1084 1097 1081 1093 0 +2.32(+0.21%)
Mar 10, 2011 1093 1100 1083 1091 0 -16.96(-1.53%)
Mar 09, 2011 1110 1116 1101 1108 0 -0.36(-0.03%)
Mar 08, 2011 1103 1114 1098 1108 0 +2.72(+0.25%)
Mar 07, 2011 1116 1120 1101 1105 0 -8.33(-0.75%)
Mar 04, 2011 1108 1120 1099 1114 0 -0.16(-0.01%)
Mar 03, 2011 1108 1118 1101 1114 0 +14.97(+1.36%)
Mar 02, 2011 1096 1104 1088 1099 0 +1.39(+0.13%)
Mar 01, 2011 1108 1114 1093 1097 0 -5.98(-0.54%)
Feb 28, 2011 1096 1111 1089 1103 0 +11.69(+1.07%)
Feb 25, 2011 1084 1095 1078 1092 0 +16.03(+1.49%)
Feb 24, 2011 1076 1081 1068 1076 0 +2.73(+0.25%)
Feb 23, 2011 1083 1088 1065 1073 0 -9.85(-0.91%)
Feb 22, 2011 1087 1098 1075 1083 0 -17.74(-1.61%)
Feb 18, 2011 1101 1101 1101 0 +0.72(+0.07%)
Feb 17, 2011 1094 1105 1090 1100 0 +7.60(+0.70%)
Feb 16, 2011 1088 1100 1082 1092 0 +7.73(+0.71%)
Feb 15, 2011 1085 1094 1080 1085 0 +3.24(+0.30%)
Feb 14, 2011 1074 1086 1070 1081 0 +3.13(+0.29%)
Feb 11, 2011 1073 1084 1066 1078 0 +1.29(+0.12%)
Feb 10, 2011 1075 1085 1068 1077 0 -6.69(-0.62%)
Feb 09, 2011 1087 1092 1075 1084 0 -5.80(-0.53%)
Feb 08, 2011 1092 1096 1082 1089 0 -5.36(-0.49%)
Feb 07, 2011 1086 1100 1081 1095 0 +5.62(+0.52%)
Feb 04, 2011 1094 1097 1077 1089 0 -6.49(-0.59%)
Feb 03, 2011 1101 1103 1088 1096 0 -8.58(-0.78%)
Feb 02, 2011 1111 1115 1101 1104 0 -8.28(-0.74%)
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.