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, 2010 1025 1035 1016 1026 0 -5.56(-0.54%)
Aug 30, 2010 1035 1044 1027 1032 0 -7.31(-0.70%)
Aug 27, 2010 1039 1042 1022 1039 0 +16.39(+1.60%)
Aug 26, 2010 1024 1034 1017 1023 0 -1.18(-0.12%)
Aug 25, 2010 1015 1028 1008 1024 0 +4.25(+0.42%)
Aug 24, 2010 1018 1029 1010 1019 0 -10.43(-1.01%)
Aug 23, 2010 1039 1045 1026 1030 0 -5.87(-0.57%)
Aug 20, 2010 1031 1040 1021 1036 0 -2.93(-0.28%)
Aug 19, 2010 1041 1050 1031 1039 0 -13.89(-1.32%)
Aug 18, 2010 1051 1061 1044 1053 0 +2.79(+0.27%)
Aug 17, 2010 1053 1059 1045 1050 0 +7.18(+0.69%)
Aug 16, 2010 1031 1045 1024 1043 0 +10.49(+1.02%)
Aug 13, 2010 1031 1040 1026 1032 0 -0.97(-0.09%)
Aug 12, 2010 1020 1038 1017 1033 0 +5.41(+0.53%)
Aug 11, 2010 1042 1045 1024 1028 0 -31.61(-2.98%)
Aug 10, 2010 1054 1066 1044 1059 0 -4.28(-0.40%)
Aug 09, 2010 1064 1070 1054 1064 0 +1.33(+0.13%)
Aug 06, 2010 1061 1067 1048 1062 0 -0.78(-0.07%)
Aug 05, 2010 1058 1066 1052 1063 0 +0.22(+0.02%)
Aug 04, 2010 1060 1067 1052 1063 0 +3.95(+0.37%)
Aug 03, 2010 1069 1080 1053 1059 0 -7.13(-0.67%)
Aug 02, 2010 1063 1074 1054 1066 0 +20.24(+1.94%)
Jul 30, 2010 1046 1052 1032 1046 0 +1.19(+0.11%)
Jul 29, 2010 1057 1065 1037 1045 0 +1.13(+0.11%)
Jul 28, 2010 1054 1059 1040 1043 0 -14.60(-1.38%)
Jul 27, 2010 1059 1063 1047 1058 0 +3.98(+0.38%)
Jul 26, 2010 1048 1058 1041 1054 0 +6.16(+0.59%)
Jul 23, 2010 1032 1050 1029 1048 0 +18.49(+1.80%)
Jul 22, 2010 1026 1041 1022 1029 0 +18.08(+1.79%)
Jul 21, 2010 1017 1025 1003 1011 0 -7.47(-0.73%)
Jul 20, 2010 992.80 1022 991.66 1019 0 +20.08(+2.01%)
Jul 19, 2010 991.95 1004 986.88 998.68 0 +11.73(+1.19%)
Jul 16, 2010 986.03 1009 984.09 986.95 0 -28.16(-2.77%)
Jul 15, 2010 1017 1021 1004 1015 0 -7.69(-0.75%)
Jul 14, 2010 1023 1030 1007 1023 0 -4.14(-0.40%)
Jul 13, 2010 1031 1037 1022 1027 0 +8.81(+0.87%)
Jul 12, 2010 1021 1028 1011 1018 0 -9.90(-0.96%)
Jul 09, 2010 1027 1032 1012 1028 0 +13.09(+1.29%)
Jul 08, 2010 1015 1023 1005 1015 0 -2.75(-0.27%)
Jul 07, 2010 1001 1021 997.98 1018 0 +14.71(+1.47%)
Jul 06, 2010 1006 1017 993.85 1003 0 +11.82(+1.19%)
Jul 02, 2010 990.17 1001 979.92 991.16 0 +4.56(+0.46%)
Jul 01, 2010 985.47 992.20 967.04 986.60 0 +2.65(+0.27%)
Jun 30, 2010 988.83 1004 980.20 983.95 0 -7.93(-0.80%)
Jun 29, 2010 998.54 1006 981.18 991.88 0 -30.01(-2.94%)
Jun 25, 2010 1021 1025 999.63 1022 0 +5.63(+0.55%)
Jun 24, 2010 1019 1028 1006 1016 0 -7.48(-0.73%)
Jun 23, 2010 1028 1037 1012 1024 0 +1.90(+0.19%)
Jun 22, 2010 1035 1044 1019 1022 0 -14.40(-1.39%)
Jun 21, 2010 1039 1051 1031 1036 0 +6.91(+0.67%)
Jun 18, 2010 1028 1034 1018 1029 0 +7.88(+0.77%)
Jun 17, 2010 1021 1026 1006 1021 0 -0.35(-0.03%)
Jun 16, 2010 1011 1025 1007 1022 0 +0.37(+0.04%)
Jun 15, 2010 1006 1024 1000 1021 0 +19.53(+1.95%)
Jun 14, 2010 1006 1017 998.21 1002 0 +3.92(+0.39%)
Jun 11, 2010 981.85 999.61 977.72 997.98 0 +6.08(+0.61%)
Jun 10, 2010 975.41 992.89 971.44 991.89 0 +31.46(+3.28%)
Jun 09, 2010 967.88 977.17 955.57 960.43 0 -3.06(-0.32%)
Jun 08, 2010 951.63 965.38 944.50 963.49 0 +15.51(+1.64%)
Jun 07, 2010 957.12 968.90 943.89 947.98 0 -8.64(-0.90%)
Jun 04, 2010 956.71 977.67 951.46 956.62 0 -28.83(-2.93%)
Jun 03, 2010 990.16 995.95 972.16 985.45 0 +3.74(+0.38%)
Jun 02, 2010 960.01 984.19 950.91 981.71 0 +26.30(+2.75%)
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.