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, 2020 435.40 436.81 427.35 429.87 0 -4.02(-0.93%)
Jul 30, 2020 432.74 435.99 428.61 433.89 0 -3.86(-0.88%)
Jul 29, 2020 438.58 441.88 434.70 437.75 0 +2.66(+0.61%)
Jul 28, 2020 434.94 439.26 431.61 435.09 0 -1.31(-0.30%)
Jul 27, 2020 436.60 439.96 432.73 436.40 0 +1.67(+0.38%)
Jul 24, 2020 433.48 437.78 430.17 434.73 0 +1.53(+0.35%)
Jul 23, 2020 438.73 442.14 430.54 433.20 0 -9.62(-2.17%)
Jul 22, 2020 437.32 444.60 436.00 442.81 0 +11.18(+2.59%)
Jul 21, 2020 434.55 438.62 429.97 431.63 0 +0.54(+0.12%)
Jul 20, 2020 431.83 434.61 427.90 431.09 0 +4.75(+1.12%)
Jul 17, 2020 426.01 430.50 422.56 426.34 0 +1.30(+0.31%)
Jul 16, 2020 425.27 429.64 422.42 425.04 0 -2.43(-0.57%)
Jul 15, 2020 428.72 433.44 422.75 427.47 0 +2.26(+0.53%)
Jul 14, 2020 421.98 426.25 419.99 425.22 0 +2.87(+0.68%)
Jul 13, 2020 427.14 431.37 421.48 422.34 0 -0.94(-0.22%)
Jul 10, 2020 420.80 426.13 418.65 423.29 0 +1.18(+0.28%)
Jul 09, 2020 430.81 431.29 418.90 422.11 0 -8.52(-1.98%)
Jul 08, 2020 430.36 434.42 425.99 430.63 0 +6.04(+1.42%)
Jul 07, 2020 429.29 432.71 422.70 424.59 0 -9.99(-2.30%)
Jul 06, 2020 432.71 438.40 429.37 434.58 0 +12.68(+3.01%)
Jul 02, 2020 424.84 428.53 418.98 421.89 0 +2.00(+0.48%)
Jul 01, 2020 413.40 421.31 412.17 419.89 0 +2.14(+0.51%)
Jun 30, 2020 416.92 420.63 413.45 417.75 0 -0.10(-0.02%)
Jun 29, 2020 416.75 419.05 412.38 417.85 0 +4.20(+1.01%)
Jun 26, 2020 421.23 422.77 412.77 413.65 0 -10.30(-2.43%)
Jun 25, 2020 422.53 425.98 416.91 423.95 0 +1.05(+0.25%)
Jun 24, 2020 426.86 429.06 419.84 422.91 0 -6.88(-1.60%)
Jun 23, 2020 433.30 435.01 427.68 429.78 0 -0.30(-0.07%)
Jun 22, 2020 429.34 435.23 425.80 430.08 0 +4.77(+1.12%)
Jun 19, 2020 429.81 432.82 423.24 425.31 0 +0.76(+0.18%)
Jun 18, 2020 425.44 429.65 421.62 424.55 0 -3.81(-0.89%)
Jun 17, 2020 430.08 434.30 425.84 428.37 0 +0.17(+0.04%)
Jun 16, 2020 436.67 439.41 426.12 428.20 0 +2.38(+0.56%)
Jun 15, 2020 423.56 431.44 416.53 425.81 0 -9.18(-2.11%)
Jun 12, 2020 436.55 439.87 427.49 434.99 0 +8.49(+1.99%)
Jun 11, 2020 440.62 441.38 424.30 426.50 0 -26.41(-5.83%)
Jun 10, 2020 458.64 460.77 451.37 452.91 0 -3.86(-0.84%)
Jun 09, 2020 452.69 460.71 448.35 456.77 0 -3.99(-0.87%)
Jun 08, 2020 452.87 461.44 450.28 460.76 0 +8.72(+1.93%)
Jun 05, 2020 451.99 459.46 448.23 452.04 0 +10.63(+2.41%)
Jun 04, 2020 439.82 445.89 435.94 441.41 0 -1.02(-0.23%)
Jun 03, 2020 441.92 446.71 438.41 442.43 0 +8.54(+1.97%)
Jun 02, 2020 430.20 436.08 428.61 433.89 0 +10.33(+2.44%)
Jun 01, 2020 420.26 426.04 417.99 423.56 0 +5.26(+1.26%)
May 29, 2020 417.24 422.51 410.65 418.29 0 +3.35(+0.81%)
May 28, 2020 417.73 422.02 412.57 414.95 0 -2.22(-0.53%)
May 27, 2020 415.57 420.51 410.46 417.16 0 +7.63(+1.86%)
May 26, 2020 413.27 417.79 406.73 409.54 0 +16.06(+4.08%)
May 22, 2020 391.52 396.15 386.97 393.48 0 -2.94(-0.74%)
May 21, 2020 390.66 397.90 388.84 396.42 0 +2.30(+0.58%)
May 20, 2020 395.86 399.22 391.13 394.12 0 +2.72(+0.70%)
May 19, 2020 394.97 398.23 389.74 391.39 0 -9.00(-2.25%)
May 18, 2020 391.25 403.23 389.23 400.39 0 +16.32(+4.25%)
May 15, 2020 387.39 390.84 380.21 384.07 0 -6.39(-1.64%)
May 14, 2020 384.90 393.76 379.49 390.46 0 +6.77(+1.76%)
May 13, 2020 391.28 392.75 379.47 383.69 0 -4.19(-1.08%)
May 12, 2020 395.26 398.30 386.61 387.89 0 -7.23(-1.83%)
May 11, 2020 396.62 400.14 390.47 395.11 0 -5.42(-1.35%)
May 08, 2020 399.76 403.58 395.45 400.54 0 +5.24(+1.33%)
May 07, 2020 397.87 400.46 392.79 395.30 0 -0.54(-0.14%)
May 06, 2020 401.15 402.07 393.77 395.84 0 -5.83(-1.45%)
May 05, 2020 404.39 410.78 400.15 401.67 0 +0.98(+0.24%)
May 04, 2020 399.87 403.93 393.96 400.69 0 -2.44(-0.60%)
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.