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 (%)
Aug 30, 2019 492.54 496.18 489.27 493.42 0 +4.10(+0.84%)
Aug 29, 2019 486.38 491.18 484.50 489.33 0 +3.50(+0.72%)
Aug 28, 2019 486.18 488.48 481.67 485.83 0 -1.18(-0.24%)
Aug 27, 2019 490.77 492.66 484.93 487.01 0 -2.08(-0.43%)
Aug 26, 2019 493.22 495.09 486.79 489.10 0 -3.50(-0.71%)
Aug 23, 2019 503.39 506.00 491.61 492.59 0 -12.62(-2.50%)
Aug 22, 2019 507.38 510.05 503.77 505.21 0 -5.21(-1.02%)
Aug 21, 2019 505.75 512.15 502.45 510.42 0 +8.69(+1.73%)
Aug 20, 2019 500.22 504.96 496.57 501.73 0 -0.11(-0.02%)
Aug 19, 2019 507.15 508.48 499.21 501.84 0 +0.57(+0.11%)
Aug 16, 2019 500.64 504.82 497.94 501.26 0 +2.15(+0.43%)
Aug 15, 2019 496.92 504.10 489.14 499.12 0 +0.27(+0.05%)
Aug 14, 2019 504.75 508.40 497.03 498.84 0 -13.61(-2.66%)
Aug 13, 2019 504.01 515.12 502.83 512.45 0 +5.58(+1.10%)
Aug 12, 2019 504.26 511.94 499.46 506.87 0 -16.44(-3.14%)
Aug 09, 2019 520.35 526.68 516.27 523.31 0 -0.76(-0.14%)
Aug 08, 2019 518.76 526.15 517.01 524.07 0 +4.92(+0.95%)
Aug 07, 2019 515.19 521.72 510.75 519.15 0 -0.42(-0.08%)
Aug 06, 2019 516.11 520.94 511.48 519.57 0 +6.21(+1.21%)
Aug 05, 2019 519.45 521.08 510.35 513.36 0 -16.62(-3.14%)
Aug 02, 2019 531.03 532.86 525.36 529.98 0 +0.58(+0.11%)
Aug 01, 2019 528.43 538.18 525.49 529.39 0 -4.45(-0.83%)
Jul 31, 2019 538.52 543.65 529.60 533.84 0 +1.33(+0.25%)
Jul 30, 2019 531.45 535.88 528.97 532.52 0 -2.48(-0.46%)
Jul 29, 2019 532.83 536.38 528.87 534.99 0 +4.88(+0.92%)
Jul 26, 2019 531.12 534.37 527.10 530.11 0 +4.22(+0.80%)
Jul 25, 2019 527.98 529.19 522.96 525.89 0 -0.69(-0.13%)
Jul 24, 2019 528.85 531.60 523.31 526.58 0 -4.68(-0.88%)
Jul 23, 2019 533.01 534.99 527.56 531.26 0 +2.10(+0.40%)
Jul 22, 2019 532.47 534.05 527.29 529.16 0 -0.11(-0.02%)
Jul 19, 2019 533.10 535.68 527.20 529.27 0 -4.00(-0.75%)
Jul 18, 2019 531.07 535.64 528.18 533.27 0 +6.35(+1.20%)
Jul 17, 2019 529.33 530.98 524.96 526.92 0 +0.61(+0.12%)
Jul 16, 2019 528.29 530.91 523.99 526.30 0 -2.77(-0.52%)
Jul 15, 2019 530.66 533.61 526.68 529.08 0 -2.52(-0.47%)
Jul 12, 2019 532.36 534.91 527.30 531.60 0 -1.55(-0.29%)
Jul 11, 2019 533.40 536.88 529.02 533.15 0 +4.89(+0.93%)
Jul 10, 2019 527.14 532.09 525.02 528.27 0 +4.11(+0.78%)
Jul 09, 2019 521.11 525.85 517.72 524.16 0 -0.62(-0.12%)
Jul 08, 2019 525.82 528.44 522.68 524.78 0 -1.16(-0.22%)
Jul 05, 2019 523.07 527.21 519.15 525.95 0 +4.94(+0.95%)
Jul 03, 2019 518.68 523.85 515.90 521.01 0 +5.70(+1.11%)
Jul 02, 2019 517.71 520.23 511.77 515.31 0 -0.60(-0.12%)
Jul 01, 2019 520.05 522.11 513.29 515.92 0 -0.06(-0.01%)
Jun 28, 2019 513.23 518.90 511.91 515.98 0 +5.71(+1.12%)
Jun 27, 2019 507.63 513.31 505.06 510.27 0 +1.26(+0.25%)
Jun 26, 2019 513.12 514.37 507.44 509.01 0 -1.69(-0.33%)
Jun 25, 2019 514.72 516.26 509.05 510.70 0 -5.09(-0.99%)
Jun 24, 2019 516.12 519.83 513.04 515.79 0 -0.78(-0.15%)
Jun 21, 2019 518.82 521.12 514.54 516.57 0 -2.17(-0.42%)
Jun 20, 2019 518.08 521.80 515.39 518.73 0 +7.81(+1.53%)
Jun 19, 2019 508.16 512.85 504.07 510.93 0 -0.34(-0.07%)
Jun 18, 2019 511.80 516.46 507.03 511.26 0 +3.53(+0.70%)
Jun 17, 2019 506.85 511.93 504.01 507.73 0 -0.93(-0.18%)
Jun 14, 2019 513.63 515.94 505.26 508.66 0 -6.06(-1.18%)
Jun 13, 2019 515.10 518.67 512.06 514.72 0 +5.32(+1.04%)
Jun 12, 2019 511.47 518.60 506.61 509.40 0 -2.36(-0.46%)
Jun 11, 2019 508.77 514.16 505.25 511.77 0 +7.59(+1.50%)
Jun 10, 2019 504.95 507.70 501.31 504.18 0 -5.98(-1.17%)
Jun 07, 2019 513.75 517.06 508.69 510.16 0 -0.27(-0.05%)
Jun 06, 2019 514.07 516.85 506.72 510.43 0 +1.21(+0.24%)
Jun 05, 2019 513.07 516.06 506.90 509.21 0 -5.00(-0.97%)
Jun 04, 2019 508.66 515.87 504.16 514.22 0 +5.67(+1.11%)
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.