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 (%)
Jun 30, 2015 702.23 707.73 692.98 699.87 0 +5.13(+0.74%)
Jun 29, 2015 701.84 705.31 691.76 694.73 0 -10.67(-1.51%)
Jun 26, 2015 704.25 710.36 697.99 705.41 0 -1.52(-0.21%)
Jun 25, 2015 712.32 713.64 704.31 706.93 0 -4.80(-0.67%)
Jun 24, 2015 720.48 722.63 710.27 711.73 0 -8.23(-1.14%)
Jun 23, 2015 723.02 725.73 716.79 719.96 0 +1.31(+0.18%)
Jun 22, 2015 714.15 723.88 710.45 718.65 0 +21.93(+3.15%)
Jun 19, 2015 705.15 708.54 692.37 696.72 0 -5.51(-0.78%)
Jun 18, 2015 699.50 706.48 696.46 702.23 0 +4.72(+0.68%)
Jun 17, 2015 693.58 700.05 687.84 697.51 0 +2.35(+0.34%)
Jun 16, 2015 694.37 698.04 689.60 695.16 0 -2.59(-0.37%)
Jun 15, 2015 701.53 703.47 693.67 697.75 0 -10.73(-1.51%)
Jun 12, 2015 709.50 711.75 704.13 708.48 0 -4.63(-0.65%)
Jun 11, 2015 713.52 716.98 706.84 713.12 0 +0.26(+0.04%)
Jun 10, 2015 715.59 719.97 710.12 712.85 0 -1.23(-0.17%)
Jun 09, 2015 715.62 718.40 711.20 714.09 0 -3.49(-0.49%)
Jun 08, 2015 718.33 721.90 713.33 717.58 0 +2.49(+0.35%)
Jun 05, 2015 712.69 717.92 707.86 715.09 0 +1.25(+0.17%)
Jun 04, 2015 720.19 722.91 711.28 713.85 0 -12.09(-1.67%)
Jun 03, 2015 731.94 733.79 723.42 725.93 0 -7.84(-1.07%)
Jun 02, 2015 733.23 738.77 729.31 733.78 0 +4.48(+0.61%)
Jun 01, 2015 732.21 737.14 725.17 729.30 0 +1.45(+0.20%)
May 29, 2015 734.48 737.74 725.79 727.84 0 -7.49(-1.02%)
May 28, 2015 737.81 739.13 729.79 735.33 0 -10.30(-1.38%)
May 27, 2015 740.47 748.15 733.72 745.63 0 +4.56(+0.62%)
May 26, 2015 751.68 752.64 736.52 741.07 0 -12.31(-1.63%)
May 22, 2015 753.38 753.38 753.38 753.38 0 -4.63(-0.61%)
May 21, 2015 760.29 765.01 752.61 758.02 0 -6.97(-0.91%)
May 20, 2015 764.53 770.25 759.75 764.99 0 +4.33(+0.57%)
May 19, 2015 764.27 766.55 756.01 760.65 0 -4.11(-0.54%)
May 18, 2015 769.60 771.71 761.03 764.77 0 -8.05(-1.04%)
May 15, 2015 765.45 775.58 759.25 772.82 0 +5.69(+0.74%)
May 14, 2015 763.66 772.31 758.83 767.13 0 +6.02(+0.79%)
May 13, 2015 768.61 771.32 757.85 761.11 0 -10.44(-1.35%)
May 12, 2015 768.21 775.99 762.48 771.55 0 -1.05(-0.14%)
May 11, 2015 774.00 778.49 767.09 772.60 0 +0.30(+0.04%)
May 08, 2015 767.07 777.05 763.65 772.30 0 +9.94(+1.30%)
May 07, 2015 757.21 764.66 753.72 762.36 0 +2.25(+0.30%)
May 06, 2015 761.83 765.79 753.94 760.12 0 -5.46(-0.71%)
May 05, 2015 765.19 772.77 759.79 765.57 0 -10.50(-1.35%)
May 04, 2015 774.89 781.81 767.68 776.07 0 +11.67(+1.53%)
May 01, 2015 761.20 767.48 756.02 764.39 0 +3.90(+0.51%)
Apr 30, 2015 767.16 768.23 751.59 760.49 0 -10.64(-1.38%)
Apr 29, 2015 776.68 779.72 766.67 771.14 0 -14.01(-1.78%)
Apr 28, 2015 786.02 793.19 779.33 785.15 0 +4.84(+0.62%)
Apr 27, 2015 780.18 786.44 775.10 780.31 0 +1.37(+0.18%)
Apr 24, 2015 774.18 781.86 771.10 778.95 0 +10.80(+1.41%)
Apr 23, 2015 758.46 771.97 754.72 768.14 0 +1.87(+0.24%)
Apr 22, 2015 764.30 769.74 759.56 766.27 0 +14.88(+1.98%)
Apr 21, 2015 750.72 757.22 745.26 751.40 0 +9.20(+1.24%)
Apr 20, 2015 740.37 748.67 735.54 742.20 0 +1.95(+0.26%)
Apr 17, 2015 742.15 747.28 734.79 740.26 0 -7.74(-1.03%)
Apr 16, 2015 738.50 750.71 734.29 748.00 0 +18.94(+2.60%)
Apr 15, 2015 722.15 732.98 720.12 729.06 0 +1.36(+0.19%)
Apr 14, 2015 725.42 730.58 721.17 727.70 0 +11.79(+1.65%)
Apr 13, 2015 714.81 721.85 710.61 715.91 0 -10.33(-1.42%)
Apr 10, 2015 719.20 729.39 715.62 726.24 0 +4.48(+0.62%)
Apr 09, 2015 719.22 725.96 713.81 721.76 0 +3.99(+0.56%)
Apr 08, 2015 720.66 724.35 713.12 717.77 0 -1.22(-0.17%)
Apr 07, 2015 722.45 728.18 714.61 718.99 0 -5.82(-0.80%)
Apr 06, 2015 719.58 729.96 718.01 724.81 0 +8.02(+1.12%)
Apr 02, 2015 716.79 716.79 716.79 716.79 0 +7.55(+1.06%)
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.