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 (%)
Jul 31, 2015 686.87 696.88 681.43 690.57 0 +18.54(+2.76%)
Jul 30, 2015 675.25 679.07 668.05 672.03 0 -5.33(-0.79%)
Jul 29, 2015 681.97 685.71 674.32 677.36 0 -2.43(-0.36%)
Jul 28, 2015 678.63 684.94 671.50 679.79 0 +4.45(+0.66%)
Jul 27, 2015 678.27 682.83 671.00 675.34 0 -8.88(-1.30%)
Jul 24, 2015 692.04 693.30 681.51 684.23 0 -15.03(-2.15%)
Jul 23, 2015 702.86 707.07 696.21 699.26 0 -0.91(-0.13%)
Jul 22, 2015 703.11 705.41 697.21 700.17 0 -12.05(-1.69%)
Jul 21, 2015 711.58 715.62 708.52 712.22 0 +3.37(+0.48%)
Jul 20, 2015 708.80 713.08 703.74 708.85 0 -1.89(-0.27%)
Jul 17, 2015 713.17 715.28 707.44 710.74 0 -1.23(-0.17%)
Jul 16, 2015 710.85 716.99 706.88 711.96 0 +6.16(+0.87%)
Jul 15, 2015 703.81 710.45 699.95 705.80 0 +0.53(+0.08%)
Jul 14, 2015 704.06 709.36 701.14 705.27 0 +1.85(+0.26%)
Jul 13, 2015 702.66 706.88 698.46 703.42 0 +4.24(+0.61%)
Jul 10, 2015 693.59 702.91 689.01 699.18 0 +17.02(+2.50%)
Jul 09, 2015 682.38 690.83 676.64 682.15 0 +15.72(+2.36%)
Jul 08, 2015 669.71 674.86 663.09 666.44 0 -9.79(-1.45%)
Jul 07, 2015 670.04 680.40 661.56 676.23 0 -5.66(-0.83%)
Jul 06, 2015 682.95 688.58 677.07 681.89 0 -18.15(-2.59%)
Jul 02, 2015 700.04 700.04 700.04 700.04 0 +5.88(+0.85%)
Jul 01, 2015 705.13 707.40 692.47 694.16 0 -5.71(-0.82%)
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%)
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.