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 31, 2015 636.00 640.46 625.76 637.05 0 -6.46(-1.00%)
Aug 28, 2015 644.99 650.47 637.60 643.51 0 -7.02(-1.08%)
Aug 27, 2015 638.90 652.68 634.79 650.53 0 +25.27(+4.04%)
Aug 26, 2015 625.36 629.56 614.61 625.25 0 +16.16(+2.65%)
Aug 25, 2015 625.46 634.05 606.73 609.09 0 +4.13(+0.68%)
Aug 24, 2015 604.90 623.75 588.89 604.96 0 -30.07(-4.73%)
Aug 21, 2015 650.29 652.35 634.62 635.02 0 -22.06(-3.36%)
Aug 20, 2015 655.24 663.02 652.00 657.09 0 -3.50(-0.53%)
Aug 19, 2015 660.79 666.22 652.99 660.59 0 -7.33(-1.10%)
Aug 18, 2015 665.44 671.68 661.64 667.92 0 +2.06(+0.31%)
Aug 17, 2015 664.70 671.42 660.95 665.86 0 -1.40(-0.21%)
Aug 14, 2015 665.40 670.84 661.88 667.27 0 +1.71(+0.26%)
Aug 13, 2015 670.11 673.98 664.12 665.55 0 -6.52(-0.97%)
Aug 12, 2015 666.06 673.37 660.38 672.08 0 -3.20(-0.47%)
Aug 11, 2015 678.98 682.47 672.00 675.27 0 -17.46(-2.52%)
Aug 10, 2015 687.54 693.96 685.06 692.73 0 +10.78(+1.58%)
Aug 07, 2015 681.19 685.76 678.40 681.95 0 +1.24(+0.18%)
Aug 06, 2015 679.50 684.53 675.12 680.71 0 -6.00(-0.87%)
Aug 05, 2015 690.42 694.38 683.46 686.71 0 +2.72(+0.40%)
Aug 04, 2015 694.06 698.05 680.95 683.99 0 -1.09(-0.16%)
Aug 03, 2015 692.89 696.79 681.66 685.08 0 -5.48(-0.79%)
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%)
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.