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 (%)
Apr 28, 2017 582.35 586.23 578.25 582.19 0 -1.48(-0.25%)
Apr 27, 2017 587.25 590.12 580.87 583.67 0 +1.36(+0.23%)
Apr 26, 2017 585.71 589.23 578.71 582.32 0 -6.17(-1.05%)
Apr 25, 2017 589.11 591.99 583.78 588.49 0 -0.43(-0.07%)
Apr 24, 2017 590.88 594.74 584.61 588.92 0 +6.17(+1.06%)
Apr 21, 2017 582.91 587.06 578.70 582.75 0 -2.27(-0.39%)
Apr 20, 2017 588.58 591.16 581.90 585.01 0 -1.62(-0.28%)
Apr 19, 2017 594.58 595.73 584.29 586.63 0 -7.80(-1.31%)
Apr 18, 2017 598.15 602.42 592.24 594.43 0 -3.96(-0.66%)
Apr 17, 2017 593.76 600.40 590.45 598.39 0 +7.59(+1.28%)
Apr 13, 2017 595.50 600.04 588.56 590.81 0 +0.59(+0.10%)
Apr 12, 2017 593.33 595.92 584.18 590.21 0 -1.96(-0.33%)
Apr 11, 2017 591.01 595.12 585.96 592.17 0 +0.59(+0.10%)
Apr 10, 2017 593.44 597.80 586.57 591.59 0 -0.56(-0.09%)
Apr 07, 2017 595.43 600.88 588.75 592.14 0 -4.34(-0.73%)
Apr 06, 2017 600.68 604.42 593.64 596.49 0 -4.29(-0.71%)
Apr 05, 2017 602.08 606.52 597.19 600.77 0 -0.21(-0.04%)
Apr 04, 2017 599.25 603.21 595.83 600.99 0 -3.73(-0.62%)
Apr 03, 2017 601.90 607.23 598.52 604.72 0 +4.36(+0.73%)
Mar 31, 2017 598.75 604.32 595.73 600.36 0 +2.40(+0.40%)
Mar 30, 2017 600.57 603.50 595.50 597.96 0 -4.13(-0.69%)
Mar 29, 2017 600.03 604.08 596.13 602.09 0 -0.56(-0.09%)
Mar 28, 2017 599.38 605.78 595.05 602.65 0 +0.98(+0.16%)
Mar 27, 2017 597.13 603.72 594.15 601.67 0 +2.98(+0.50%)
Mar 24, 2017 595.65 601.37 592.57 598.69 0 +1.90(+0.32%)
Mar 23, 2017 599.02 603.14 592.92 596.79 0 +1.71(+0.29%)
Mar 22, 2017 594.07 597.91 587.90 595.08 0 +2.96(+0.50%)
Mar 21, 2017 597.28 601.54 590.03 592.12 0 -2.93(-0.49%)
Mar 20, 2017 594.71 602.00 590.61 595.05 0 +2.99(+0.50%)
Mar 17, 2017 591.54 597.16 586.86 592.06 0 +5.67(+0.97%)
Mar 16, 2017 585.05 590.43 582.05 586.39 0 +6.37(+1.10%)
Mar 15, 2017 568.35 581.56 566.99 580.02 0 +15.02(+2.66%)
Mar 14, 2017 572.62 573.21 562.94 565.00 0 -10.65(-1.85%)
Mar 13, 2017 570.02 576.76 567.76 575.65 0 +12.66(+2.25%)
Mar 10, 2017 561.77 565.22 558.21 562.99 0 +5.88(+1.05%)
Mar 09, 2017 559.63 562.64 553.13 557.11 0 -4.70(-0.84%)
Mar 08, 2017 565.97 567.95 559.22 561.81 0 -6.87(-1.21%)
Mar 07, 2017 568.72 572.33 564.06 568.68 0 +2.00(+0.35%)
Mar 06, 2017 569.97 572.68 562.49 566.68 0 -5.56(-0.97%)
Mar 03, 2017 566.50 572.97 563.79 572.24 0 +10.08(+1.79%)
Mar 02, 2017 567.64 570.32 559.29 562.17 0 -8.56(-1.50%)
Mar 01, 2017 567.30 573.58 564.43 570.73 0 +3.62(+0.64%)
Feb 28, 2017 567.72 571.77 562.75 567.11 0 -1.79(-0.32%)
Feb 27, 2017 570.04 572.46 565.43 568.90 0 +2.30(+0.41%)
Feb 24, 2017 568.74 570.68 563.75 566.61 0 -5.55(-0.97%)
Feb 23, 2017 573.30 576.80 568.01 572.16 0 -0.99(-0.17%)
Feb 22, 2017 574.87 578.38 569.23 573.14 0 -2.53(-0.44%)
Feb 21, 2017 569.21 577.37 567.34 575.67 0 +13.82(+2.46%)
Feb 17, 2017 561.85 561.85 561.85 561.85 0 -1.60(-0.28%)
Feb 16, 2017 563.75 569.51 559.67 563.45 0 -2.08(-0.37%)
Feb 15, 2017 561.41 567.78 558.81 565.52 0 +4.96(+0.89%)
Feb 14, 2017 560.46 563.64 554.08 560.56 0 +1.49(+0.27%)
Feb 13, 2017 556.68 563.90 553.19 559.07 0 +5.59(+1.01%)
Feb 10, 2017 548.22 555.49 546.55 553.48 0 +8.61(+1.58%)
Feb 09, 2017 544.47 548.38 539.00 544.87 0 +0.73(+0.13%)
Feb 08, 2017 543.01 547.71 537.05 544.14 0 +2.61(+0.48%)
Feb 07, 2017 543.70 546.51 536.99 541.53 0 -1.20(-0.22%)
Feb 06, 2017 545.63 548.30 539.98 542.74 0 -5.47(-1.00%)
Feb 03, 2017 546.41 551.51 543.03 548.20 0 +1.39(+0.25%)
Feb 02, 2017 545.07 549.88 541.47 546.82 0 +5.28(+0.98%)
Feb 01, 2017 544.40 546.83 536.68 541.53 0 -3.59(-0.66%)
Jan 31, 2017 543.15 548.18 539.57 545.12 0 +3.52(+0.65%)
Jan 30, 2017 542.62 544.88 536.76 541.60 0 -1.65(-0.30%)
Jan 27, 2017 547.91 550.19 540.91 543.25 0 -5.19(-0.95%)
Jan 26, 2017 547.86 553.16 543.98 548.45 0 -0.54(-0.10%)
Jan 25, 2017 548.03 552.78 543.75 548.98 0 +1.61(+0.29%)
Jan 24, 2017 545.78 550.68 543.31 547.37 0 +3.00(+0.55%)
Jan 23, 2017 544.23 548.04 538.27 544.38 0 +2.98(+0.55%)
Jan 20, 2017 539.65 544.17 535.65 541.40 0 +4.93(+0.92%)
Jan 19, 2017 537.99 540.57 532.67 536.48 0 -0.78(-0.15%)
Jan 18, 2017 540.90 545.33 535.35 537.26 0 -7.29(-1.34%)
Jan 17, 2017 542.07 547.42 539.09 544.55 0 +5.60(+1.04%)
Jan 13, 2017 538.95 538.95 538.95 538.95 0 -0.78(-0.14%)
Jan 12, 2017 537.88 543.70 534.22 539.73 0 +6.77(+1.27%)
Jan 11, 2017 523.01 534.40 520.46 532.96 0 +9.66(+1.85%)
Jan 10, 2017 520.70 526.52 518.16 523.30 0 +2.44(+0.47%)
Jan 09, 2017 525.94 527.65 519.26 520.86 0 -5.54(-1.05%)
Jan 06, 2017 528.40 530.97 523.60 526.39 0 -7.19(-1.35%)
Jan 05, 2017 530.19 536.71 527.74 533.58 0 +3.99(+0.75%)
Jan 04, 2017 527.23 532.42 524.51 529.59 0 +1.16(+0.22%)
Jan 03, 2017 528.93 532.61 522.59 528.43 0 +2.14(+0.41%)
Dec 30, 2016 526.29 526.29 526.29 526.29 0 -1.37(-0.26%)
Dec 29, 2016 522.04 530.42 521.29 527.66 0 +8.07(+1.55%)
Dec 28, 2016 520.33 525.78 515.26 519.59 0 -3.91(-0.75%)
Dec 27, 2016 524.01 527.03 520.34 523.50 0 +1.03(+0.20%)
Dec 23, 2016 522.47 522.47 522.47 522.47 0 +1.46(+0.28%)
Dec 22, 2016 519.37 524.62 517.09 521.01 0 -0.18(-0.04%)
Dec 21, 2016 524.00 526.43 519.20 521.20 0 -1.92(-0.37%)
Dec 20, 2016 520.50 525.81 518.24 523.12 0 +3.27(+0.63%)
Dec 19, 2016 523.84 525.63 518.04 519.85 0 -2.61(-0.50%)
Dec 16, 2016 524.10 527.60 519.79 522.46 0 -2.62(-0.50%)
Dec 15, 2016 523.13 527.33 518.53 525.08 0 +1.88(+0.36%)
Dec 14, 2016 534.55 538.57 521.62 523.20 0 -11.45(-2.14%)
Dec 13, 2016 531.02 538.00 528.08 534.65 0 +3.64(+0.69%)
Dec 12, 2016 530.39 533.61 525.84 531.01 0 -1.96(-0.37%)
Dec 09, 2016 528.94 535.50 526.86 532.97 0 +7.21(+1.37%)
Dec 08, 2016 525.13 528.62 520.67 525.76 0 -1.39(-0.26%)
Dec 07, 2016 522.67 530.20 519.88 527.16 0 +2.64(+0.50%)
Dec 06, 2016 519.58 528.52 518.56 524.52 0 +5.90(+1.14%)
Dec 05, 2016 514.18 520.35 510.28 518.62 0 +4.43(+0.86%)
Dec 02, 2016 511.30 518.84 509.48 514.19 0 +1.39(+0.27%)
Dec 01, 2016 519.26 522.00 509.84 512.80 0 -16.14(-3.05%)
Nov 30, 2016 534.26 536.63 526.20 528.95 0 -5.41(-1.01%)
Nov 29, 2016 533.45 537.92 530.15 534.35 0 -1.20(-0.22%)
Nov 28, 2016 533.72 539.77 531.58 535.55 0 +5.01(+0.94%)
Nov 25, 2016 530.33 533.67 525.89 530.54 0 -0.47(-0.09%)
Nov 23, 2016 531.01 531.01 531.01 531.01 0 -5.09(-0.95%)
Nov 22, 2016 535.50 538.59 529.07 536.10 0 +1.79(+0.33%)
Nov 21, 2016 529.69 536.16 527.54 534.31 0 +11.00(+2.10%)
Nov 18, 2016 523.53 526.73 520.50 523.31 0 -0.85(-0.16%)
Nov 17, 2016 528.30 531.14 522.60 524.15 0 -5.91(-1.11%)
Nov 16, 2016 526.64 532.41 522.68 530.06 0 -1.85(-0.35%)
Nov 15, 2016 527.88 535.08 524.81 531.91 0 +13.16(+2.54%)
Nov 14, 2016 519.23 522.88 512.50 518.75 0 -8.31(-1.58%)
Nov 11, 2016 528.02 536.06 518.81 527.06 0 -8.71(-1.62%)
Nov 10, 2016 547.68 549.70 531.52 535.77 0 -22.12(-3.96%)
Nov 09, 2016 557.19 564.73 553.30 557.88 0 -12.88(-2.26%)
Nov 08, 2016 567.11 573.79 564.78 570.76 0 +2.29(+0.40%)
Nov 07, 2016 561.87 569.70 558.85 568.47 0 +8.73(+1.56%)
Nov 04, 2016 566.57 569.70 558.83 559.74 0 -13.64(-2.38%)
Nov 03, 2016 574.67 580.96 570.99 573.38 0 -5.19(-0.90%)
Nov 02, 2016 577.97 582.02 571.94 578.57 0 -2.13(-0.37%)
Nov 01, 2016 589.75 591.11 578.44 580.70 0 -9.67(-1.64%)
Oct 31, 2016 588.35 593.32 585.61 590.37 0 +3.39(+0.58%)
Oct 28, 2016 588.13 591.49 583.42 586.98 0 -4.32(-0.73%)
Oct 27, 2016 596.09 598.35 589.39 591.30 0 -3.98(-0.67%)
Oct 26, 2016 597.57 601.48 592.00 595.29 0 -3.95(-0.66%)
Oct 25, 2016 592.75 601.65 589.84 599.24 0 +2.97(+0.50%)
Oct 24, 2016 598.91 601.27 593.27 596.27 0 -1.88(-0.31%)
Oct 21, 2016 597.18 601.27 593.55 598.15 0 -2.79(-0.46%)
Oct 20, 2016 600.54 604.72 597.30 600.95 0 -1.51(-0.25%)
Oct 19, 2016 599.17 605.44 596.62 602.46 0 +1.86(+0.31%)
Oct 18, 2016 601.23 602.68 595.71 600.60 0 +6.08(+1.02%)
Oct 17, 2016 593.56 598.65 589.46 594.52 0 +4.69(+0.79%)
Oct 14, 2016 593.90 599.19 587.70 589.83 0 +0.42(+0.07%)
Oct 13, 2016 585.22 592.11 580.92 589.41 0 +1.10(+0.19%)
Oct 12, 2016 586.45 590.78 583.11 588.31 0 -2.10(-0.36%)
Oct 11, 2016 588.14 593.54 584.99 590.41 0 -3.68(-0.62%)
Oct 10, 2016 591.44 596.35 589.16 594.09 0 +1.06(+0.18%)
Oct 07, 2016 593.44 593.54 589.60 593.03 0 -2.94(-0.49%)
Oct 06, 2016 599.53 601.79 591.99 595.97 0 -6.59(-1.09%)
Oct 05, 2016 605.24 606.96 598.94 602.55 0 +0.16(+0.03%)
Oct 04, 2016 607.67 609.35 598.74 602.39 0 -24.04(-3.84%)
Sep 26, 2016 632.00 633.44 624.25 626.44 0 -11.34(-1.78%)
Sep 23, 2016 638.96 641.44 634.78 637.78 0 -1.55(-0.24%)
Sep 22, 2016 644.19 647.47 635.63 639.33 0 +0.29(+0.04%)
Sep 21, 2016 627.16 639.71 625.45 639.04 0 +16.71(+2.69%)
Sep 20, 2016 620.89 624.36 617.70 622.33 0 +6.29(+1.02%)
Sep 19, 2016 616.88 620.31 613.33 616.04 0 +6.21(+1.02%)
Sep 16, 2016 608.55 612.52 603.25 609.83 0 -2.76(-0.45%)
Sep 15, 2016 610.54 615.76 606.63 612.59 0 +3.68(+0.60%)
Sep 14, 2016 608.30 612.97 604.67 608.91 0 +0.97(+0.16%)
Sep 13, 2016 619.22 621.29 605.37 607.95 0 -23.35(-3.70%)
Sep 12, 2016 625.04 635.83 620.08 631.29 0 +4.09(+0.65%)
Sep 09, 2016 638.70 639.72 625.89 627.21 0 -14.63(-2.28%)
Sep 08, 2016 641.90 646.68 636.66 641.84 0 +2.02(+0.32%)
Sep 07, 2016 639.48 642.76 635.87 639.81 0 +3.15(+0.49%)
Sep 06, 2016 629.36 638.03 626.60 636.66 0 +11.68(+1.87%)
Sep 02, 2016 624.98 624.98 624.98 624.98 0 +12.30(+2.01%)
Sep 01, 2016 611.52 615.41 607.10 612.68 0 +0.48(+0.08%)
Aug 31, 2016 615.01 617.66 607.45 612.21 0 +0.50(+0.08%)
Aug 30, 2016 617.03 619.19 609.43 611.71 0 -6.01(-0.97%)
Aug 29, 2016 613.86 619.38 612.47 617.72 0 +3.39(+0.55%)
Aug 26, 2016 623.53 630.04 611.86 614.33 0 -4.42(-0.71%)
Aug 25, 2016 617.68 622.02 615.39 618.75 0 +4.01(+0.65%)
Aug 24, 2016 613.91 617.17 609.73 614.74 0 +0.02(+0.00%)
Aug 23, 2016 621.26 623.80 613.94 614.72 0 -2.78(-0.45%)
Aug 22, 2016 620.08 622.46 615.30 617.50 0 -4.66(-0.75%)
Aug 19, 2016 625.14 627.05 617.66 622.16 0 -11.05(-1.74%)
Aug 18, 2016 631.65 636.05 627.15 633.21 0 -0.57(-0.09%)
Aug 17, 2016 631.97 636.20 624.30 633.78 0 -5.35(-0.84%)
Aug 16, 2016 644.69 647.54 638.11 639.13 0 -4.26(-0.66%)
Aug 15, 2016 643.41 648.87 639.61 643.40 0 +2.99(+0.47%)
Aug 12, 2016 647.50 650.77 638.60 640.40 0 -12.06(-1.85%)
Aug 11, 2016 650.57 654.90 645.73 652.47 0 -2.08(-0.32%)
Aug 10, 2016 652.98 657.70 650.87 654.55 0 +7.49(+1.16%)
Aug 09, 2016 645.10 650.95 643.14 647.06 0 +3.63(+0.56%)
Aug 08, 2016 644.63 648.68 640.31 643.43 0 -0.65(-0.10%)
Aug 05, 2016 644.04 647.66 638.65 644.08 0 +1.76(+0.27%)
Aug 04, 2016 641.09 646.22 635.54 642.32 0 -3.64(-0.56%)
Aug 03, 2016 640.77 649.18 637.31 645.96 0 +5.70(+0.89%)
Aug 02, 2016 646.21 649.82 637.26 640.25 0 +0.43(+0.07%)
Aug 01, 2016 644.97 648.11 637.68 639.82 0 -2.94(-0.46%)
Jul 29, 2016 639.41 645.12 636.12 642.76 0 +4.35(+0.68%)
Jul 28, 2016 639.47 641.70 635.04 638.40 0 +5.85(+0.92%)
Jul 27, 2016 634.95 638.62 627.33 632.56 0 -1.73(-0.27%)
Jul 26, 2016 635.75 639.31 629.36 634.28 0 +5.67(+0.90%)
Jul 25, 2016 635.23 636.77 625.60 628.61 0 -4.54(-0.72%)
Jul 22, 2016 632.41 637.69 628.55 633.15 0 +2.11(+0.33%)
Jul 21, 2016 631.62 634.19 627.27 631.04 0 +3.00(+0.48%)
Jul 20, 2016 630.72 634.79 624.37 628.04 0 +0.70(+0.11%)
Jul 19, 2016 628.30 630.81 623.26 627.34 0 -1.78(-0.28%)
Jul 18, 2016 626.16 632.61 623.25 629.12 0 +3.70(+0.59%)
Jul 15, 2016 628.62 632.42 621.91 625.43 0 -1.64(-0.26%)
Jul 14, 2016 625.94 631.52 623.55 627.07 0 +4.24(+0.68%)
Jul 13, 2016 620.95 625.05 616.00 622.83 0 +3.69(+0.60%)
Jul 12, 2016 624.56 627.25 618.13 619.14 0 -4.55(-0.73%)
Jul 11, 2016 618.42 627.86 616.37 623.69 0 +7.98(+1.30%)
Jul 08, 2016 615.71 615.39 602.36 615.71 0 +14.62(+2.43%)
Jul 07, 2016 607.71 609.82 599.22 601.10 0 -7.32(-1.20%)
Jul 06, 2016 608.42 608.42 608.42 608.42 0 -6.33(-1.03%)
Jul 05, 2016 617.58 621.43 609.33 614.74 0 -7.18(-1.15%)
Jul 01, 2016 621.92 621.92 621.92 621.92 0 +1.09(+0.18%)
Jun 30, 2016 618.94 622.90 613.62 620.83 0 +4.77(+0.77%)
Jun 29, 2016 613.70 619.62 611.03 616.06 0 +9.90(+1.63%)
Jun 28, 2016 599.73 608.03 596.34 606.16 0 +18.76(+3.19%)
Jun 27, 2016 589.71 591.97 580.41 587.39 0 -10.89(-1.82%)
Jun 24, 2016 595.95 606.41 592.15 598.28 0 -27.20(-4.35%)
Jun 23, 2016 620.75 626.12 617.82 625.49 0 +6.20(+1.00%)
Jun 22, 2016 613.47 625.66 610.88 619.28 0 +6.63(+1.08%)
Jun 21, 2016 612.58 616.77 604.10 612.65 0 +0.14(+0.02%)
Jun 20, 2016 615.57 618.67 611.24 612.50 0 +9.87(+1.64%)
Jun 17, 2016 596.89 604.16 593.78 602.64 0 +5.74(+0.96%)
Jun 16, 2016 591.25 598.59 586.21 596.89 0 +2.28(+0.38%)
Jun 15, 2016 591.47 598.30 588.18 594.61 0 +1.02(+0.17%)
Jun 14, 2016 599.16 601.24 590.29 593.59 0 -7.82(-1.30%)
Jun 13, 2016 601.89 606.78 596.51 601.41 0 -8.90(-1.46%)
Jun 10, 2016 615.08 617.37 607.97 610.31 0 -9.75(-1.57%)
Jun 09, 2016 621.68 624.65 616.85 620.06 0 -4.77(-0.76%)
Jun 08, 2016 619.09 626.98 616.92 624.83 0 +11.32(+1.85%)
Jun 07, 2016 610.04 615.46 607.22 613.51 0 +5.53(+0.91%)
Jun 06, 2016 605.00 611.10 602.12 607.98 0 +4.70(+0.78%)
Jun 03, 2016 597.92 606.02 596.50 603.27 0 +10.47(+1.77%)
Jun 02, 2016 591.25 595.03 588.28 592.80 0 -0.42(-0.07%)
Jun 01, 2016 591.75 596.87 586.96 593.22 0 -6.90(-1.15%)
May 31, 2016 603.22 606.50 597.17 600.12 0 +1.55(+0.26%)
May 27, 2016 598.57 598.57 598.57 598.57 0 -0.06(-0.01%)
May 26, 2016 598.33 602.09 595.31 598.63 0 +4.63(+0.78%)
May 25, 2016 592.72 598.75 588.44 594.00 0 +2.74(+0.46%)
May 24, 2016 589.67 595.03 586.25 591.26 0 +5.00(+0.85%)
May 23, 2016 588.36 591.60 584.60 586.26 0 -5.17(-0.87%)
May 20, 2016 593.96 597.66 589.20 591.43 0 +0.08(+0.01%)
May 19, 2016 591.67 595.05 585.00 591.36 0 -0.85(-0.14%)
May 18, 2016 600.45 604.46 590.21 592.21 0 -14.43(-2.38%)
May 17, 2016 608.47 611.82 601.99 606.63 0 -4.11(-0.67%)
May 16, 2016 607.26 614.17 599.61 610.74 0 +2.37(+0.39%)
May 13, 2016 615.80 618.54 606.13 608.38 0 -14.06(-2.26%)
May 12, 2016 622.47 627.43 617.24 622.44 0 +1.96(+0.32%)
May 11, 2016 621.52 624.54 616.12 620.47 0 -1.10(-0.18%)
May 10, 2016 618.10 623.85 613.30 621.58 0 +1.53(+0.25%)
May 09, 2016 621.81 625.12 613.20 620.04 0 +0.51(+0.08%)
May 06, 2016 616.05 622.74 613.13 619.53 0 +3.31(+0.54%)
May 05, 2016 619.98 623.24 613.88 616.22 0 -3.51(-0.57%)
May 04, 2016 616.64 623.29 613.78 619.73 0 -2.11(-0.34%)
May 03, 2016 624.83 628.30 616.67 621.84 0 -9.70(-1.54%)
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.