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 (%)
Dec 29, 2017 590.51 590.51 590.51 590.51 0 +1.61(+0.27%)
Dec 28, 2017 589.89 594.50 584.77 588.90 0 -2.39(-0.40%)
Dec 27, 2017 591.71 595.65 588.63 591.29 0 +0.51(+0.09%)
Dec 26, 2017 589.16 595.54 585.66 590.78 0 +4.45(+0.76%)
Dec 22, 2017 585.09 589.68 582.59 586.33 0 -0.02(-0.00%)
Dec 21, 2017 585.77 591.34 581.39 586.35 0 +0.73(+0.12%)
Dec 20, 2017 586.14 590.97 581.95 585.62 0 +2.95(+0.51%)
Dec 19, 2017 586.67 590.11 579.83 582.67 0 -1.18(-0.20%)
Dec 18, 2017 584.72 590.11 581.20 583.85 0 +10.63(+1.85%)
Dec 15, 2017 574.20 578.56 569.79 573.21 0 -0.03(-0.01%)
Dec 14, 2017 572.54 577.95 568.23 573.24 0 +3.06(+0.54%)
Dec 13, 2017 569.60 575.01 565.02 570.19 0 +0.81(+0.14%)
Dec 12, 2017 566.88 572.20 563.62 569.38 0 -1.64(-0.29%)
Dec 11, 2017 568.30 573.86 564.17 571.02 0 +0.88(+0.15%)
Dec 08, 2017 569.59 574.04 564.33 570.15 0 -1.01(-0.18%)
Dec 07, 2017 568.76 575.12 565.87 571.16 0 -1.18(-0.21%)
Dec 06, 2017 573.70 579.49 568.99 572.34 0 -1.03(-0.18%)
Dec 05, 2017 577.26 582.09 570.25 573.37 0 -3.27(-0.57%)
Dec 04, 2017 577.95 581.44 572.74 576.64 0 -0.28(-0.05%)
Dec 01, 2017 577.56 583.74 571.01 576.92 0 +3.54(+0.62%)
Nov 30, 2017 579.33 583.41 566.18 573.38 0 -16.95(-2.87%)
Nov 29, 2017 595.32 597.52 585.81 590.32 0 -7.97(-1.33%)
Nov 28, 2017 598.39 601.63 593.13 598.29 0 +2.38(+0.40%)
Nov 27, 2017 597.96 601.70 589.62 595.92 0 -4.00(-0.67%)
Nov 24, 2017 598.65 602.29 595.10 599.92 0 +4.57(+0.77%)
Nov 22, 2017 594.38 600.27 589.99 595.35 0 +2.33(+0.39%)
Nov 21, 2017 591.93 596.40 588.73 593.02 0 +5.34(+0.91%)
Nov 20, 2017 590.05 594.29 581.92 587.67 0 -7.72(-1.30%)
Nov 17, 2017 591.92 598.32 589.79 595.40 0 +1.66(+0.28%)
Nov 16, 2017 592.40 597.20 589.29 593.74 0 +6.07(+1.03%)
Nov 15, 2017 586.15 591.60 582.06 587.66 0 +1.64(+0.28%)
Nov 14, 2017 587.15 591.52 580.60 586.02 0 -5.00(-0.85%)
Nov 13, 2017 589.86 593.64 585.53 591.02 0 -1.55(-0.26%)
Nov 10, 2017 594.28 596.93 589.00 592.57 0 -2.98(-0.50%)
Nov 09, 2017 594.74 599.32 590.03 595.55 0 -0.92(-0.15%)
Nov 08, 2017 594.32 598.23 590.75 596.47 0 +6.98(+1.18%)
Nov 07, 2017 595.87 599.39 587.16 589.49 0 -7.00(-1.17%)
Nov 06, 2017 592.85 598.62 589.28 596.49 0 +4.74(+0.80%)
Nov 03, 2017 594.60 597.44 587.21 591.75 0 -1.63(-0.28%)
Nov 02, 2017 590.26 596.55 586.06 593.38 0 +1.47(+0.25%)
Nov 01, 2017 592.82 600.36 586.84 591.91 0 -3.15(-0.53%)
Oct 31, 2017 595.63 598.99 589.58 595.07 0 +1.09(+0.18%)
Oct 30, 2017 593.99 598.91 588.81 593.98 0 -3.40(-0.57%)
Oct 27, 2017 594.00 599.60 591.92 597.38 0 +3.36(+0.57%)
Oct 26, 2017 598.73 602.04 591.86 594.03 0 -6.45(-1.07%)
Oct 25, 2017 601.24 603.93 594.95 600.48 0 +1.82(+0.30%)
Oct 24, 2017 600.79 603.63 594.97 598.66 0 -1.51(-0.25%)
Oct 23, 2017 601.37 605.40 597.18 600.17 0 -5.41(-0.89%)
Oct 20, 2017 605.84 609.13 601.48 605.58 0 +0.77(+0.13%)
Oct 19, 2017 601.86 606.98 598.26 604.81 0 +4.75(+0.79%)
Oct 18, 2017 601.88 603.99 596.51 600.06 0 -1.95(-0.32%)
Oct 17, 2017 601.55 605.21 597.01 602.01 0 -1.05(-0.17%)
Oct 16, 2017 601.94 607.40 598.08 603.06 0 +1.49(+0.25%)
Oct 13, 2017 603.43 605.97 598.35 601.57 0 +7.32(+1.23%)
Oct 12, 2017 596.72 597.92 590.94 594.25 0 -1.64(-0.28%)
Oct 11, 2017 598.17 600.46 591.88 595.89 0 -2.42(-0.40%)
Oct 10, 2017 598.97 602.84 595.24 598.31 0 +1.78(+0.30%)
Oct 09, 2017 598.90 602.12 594.04 596.53 0 +0.75(+0.13%)
Oct 06, 2017 595.25 598.40 590.89 595.78 0 -1.44(-0.24%)
Oct 05, 2017 598.01 602.89 593.54 597.22 0 +2.15(+0.36%)
Oct 04, 2017 596.15 599.84 591.60 595.06 0 +0.39(+0.06%)
Oct 03, 2017 592.11 597.30 588.88 594.68 0 +5.76(+0.98%)
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.