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 (%)
Feb 27, 2009 793.37 814.95 782.07 795.35 0 +0.01(+0.00%)
Feb 26, 2009 814.24 820.17 793.58 795.35 0 -0.36(-0.05%)
Feb 25, 2009 790.43 812.39 772.30 795.71 0 -13.16(-1.63%)
Feb 24, 2009 775.50 814.33 765.73 808.87 0 +37.93(+4.92%)
Feb 23, 2009 799.85 810.57 763.03 770.94 0 -18.54(-2.35%)
Feb 20, 2009 806.52 814.03 775.91 789.48 0 -19.44(-2.40%)
Feb 19, 2009 828.05 833.62 806.03 808.92 0 -7.19(-0.88%)
Feb 18, 2009 822.93 830.97 805.61 816.12 0 -8.15(-0.99%)
Feb 17, 2009 836.27 843.01 819.15 824.27 0 -51.64(-5.90%)
Feb 16, 2009 878.79 890.59 863.66 875.91 0 +0.00(+0.00%)
Feb 13, 2009 878.79 890.59 863.66 875.91 0 -9.37(-1.06%)
Feb 12, 2009 866.04 887.20 854.68 885.28 0 +5.18(+0.59%)
Feb 11, 2009 869.39 892.72 860.33 880.10 0 +16.11(+1.86%)
Feb 10, 2009 897.21 909.00 855.71 863.99 0 -43.68(-4.81%)
Feb 09, 2009 902.36 919.03 888.90 907.68 0 +0.86(+0.10%)
Feb 06, 2009 882.63 914.81 877.76 906.81 0 +28.41(+3.23%)
Feb 05, 2009 853.66 884.22 844.14 878.40 0 +12.57(+1.45%)
Feb 04, 2009 860.08 886.00 852.48 865.83 0 -1.94(-0.22%)
Feb 03, 2009 848.40 871.18 840.55 867.76 0 +20.96(+2.47%)
Feb 02, 2009 829.80 855.42 823.30 846.81 0 -8.35(-0.98%)
Jan 30, 2009 866.86 877.20 849.35 855.15 0 -12.40(-1.43%)
Jan 29, 2009 881.36 889.73 861.66 867.56 0 -25.66(-2.87%)
Jan 28, 2009 886.01 901.24 874.12 893.21 0 +32.21(+3.74%)
Jan 27, 2009 852.94 868.38 845.36 861.00 0 +15.48(+1.83%)
Jan 26, 2009 839.42 863.05 834.60 845.51 0 +9.22(+1.10%)
Jan 23, 2009 806.16 842.89 801.38 836.30 0 +4.44(+0.53%)
Jan 22, 2009 820.40 841.78 809.66 831.86 0 -7.66(-0.91%)
Jan 21, 2009 821.78 844.81 803.89 839.52 0 +33.41(+4.14%)
Jan 20, 2009 833.65 839.47 800.59 806.11 0 -70.18(-8.01%)
Jan 19, 2009 876.72 890.93 854.21 876.30 0 +0.00(+0.00%)
Jan 16, 2009 876.72 890.93 854.21 876.30 0 +5.05(+0.58%)
Jan 15, 2009 856.39 878.40 830.70 871.24 0 +4.55(+0.52%)
Jan 14, 2009 876.83 881.34 849.23 866.70 0 -29.80(-3.32%)
Jan 13, 2009 889.32 902.98 880.84 896.50 0 +4.15(+0.46%)
Jan 12, 2009 904.94 910.59 883.76 892.35 0 -18.17(-2.00%)
Jan 09, 2009 914.00 925.04 892.54 910.52 0 -13.40(-1.45%)
Jan 08, 2009 916.04 932.20 901.05 923.92 0 +0.49(+0.05%)
Jan 07, 2009 919.76 940.44 897.80 923.44 0 -22.29(-2.36%)
Jan 06, 2009 936.39 958.17 921.12 945.73 0 -0.27(-0.03%)
Jan 05, 2009 934.51 953.11 925.98 946.00 0 +1.22(+0.13%)
Jan 02, 2009 909.97 951.21 905.98 944.78 0 +23.40(+2.54%)
Jan 01, 2009 910.73 929.57 901.34 921.37 0 +0.00(+0.00%)
Dec 31, 2008 910.73 929.57 901.34 921.37 0 +9.65(+1.06%)
Dec 30, 2008 903.01 928.40 883.51 911.73 0 +7.25(+0.80%)
Dec 29, 2008 907.78 916.97 884.14 904.47 0 +5.44(+0.60%)
Dec 26, 2008 895.58 906.81 885.52 899.04 0 +6.54(+0.73%)
Dec 25, 2008 895.79 901.43 882.98 892.49 0 +0.00(+0.00%)
Dec 24, 2008 895.79 901.43 882.98 892.49 0 -0.79(-0.09%)
Dec 23, 2008 907.74 915.99 883.75 893.28 0 +1.65(+0.19%)
Dec 22, 2008 908.95 920.09 878.98 891.63 0 -34.12(-3.69%)
Dec 19, 2008 926.93 949.56 910.34 925.75 0 -3.98(-0.43%)
Dec 18, 2008 954.37 970.22 920.87 929.74 0 -5.07(-0.54%)
Dec 17, 2008 929.21 949.95 914.77 934.80 0 -8.01(-0.85%)
Dec 16, 2008 893.57 949.37 878.71 942.82 0 +59.98(+6.79%)
Dec 15, 2008 890.59 903.09 864.82 882.84 0 -4.43(-0.50%)
Dec 12, 2008 842.85 891.90 836.92 887.27 0 +17.82(+2.05%)
Dec 11, 2008 874.26 898.30 856.70 869.45 0 -8.19(-0.93%)
Dec 10, 2008 863.17 889.70 850.62 877.64 0 +39.78(+4.75%)
Dec 09, 2008 845.83 875.58 822.72 837.86 0 -23.60(-2.74%)
Dec 08, 2008 860.75 884.79 839.51 861.46 0 +29.44(+3.54%)
Dec 05, 2008 795.76 841.50 773.36 832.02 0 +43.15(+5.47%)
Dec 04, 2008 804.46 816.13 771.68 788.87 0 -35.76(-4.34%)
Dec 03, 2008 801.63 834.45 786.35 824.63 0 +5.29(+0.65%)
Dec 02, 2008 791.27 824.42 780.06 819.34 0 +54.02(+7.06%)
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.