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 31, 2015 606.21 606.21 606.21 606.21 0 -0.51(-0.08%)
Dec 30, 2015 612.28 613.18 605.34 606.72 0 -6.67(-1.09%)
Dec 29, 2015 618.68 619.99 610.80 613.39 0 -0.42(-0.07%)
Dec 28, 2015 613.71 617.95 610.20 613.81 0 -3.46(-0.56%)
Dec 24, 2015 617.27 617.27 617.27 617.27 0 -1.13(-0.18%)
Dec 23, 2015 611.69 621.09 611.04 618.40 0 +9.53(+1.56%)
Dec 22, 2015 607.46 613.02 601.86 608.87 0 +2.05(+0.34%)
Dec 21, 2015 609.85 612.80 602.36 606.82 0 +1.49(+0.25%)
Dec 18, 2015 607.64 612.73 599.66 605.33 0 -2.21(-0.36%)
Dec 17, 2015 609.13 615.16 602.83 607.54 0 +1.76(+0.29%)
Dec 16, 2015 595.26 607.35 590.43 605.78 0 +12.76(+2.15%)
Dec 15, 2015 593.39 599.56 590.29 593.02 0 +4.53(+0.77%)
Dec 14, 2015 587.65 594.07 581.28 588.49 0 +7.15(+1.23%)
Dec 11, 2015 591.47 592.52 580.23 581.34 0 -17.37(-2.90%)
Dec 10, 2015 602.06 605.39 597.19 598.71 0 -7.41(-1.22%)
Dec 09, 2015 605.20 614.15 601.73 606.12 0 +6.53(+1.09%)
Dec 08, 2015 596.47 602.74 591.84 599.59 0 -2.64(-0.44%)
Dec 07, 2015 604.79 606.52 598.24 602.24 0 -8.20(-1.34%)
Dec 04, 2015 606.53 612.95 600.92 610.44 0 -0.32(-0.05%)
Dec 03, 2015 616.40 621.70 608.25 610.76 0 +0.42(+0.07%)
Dec 02, 2015 616.35 618.59 607.29 610.35 0 -8.05(-1.30%)
Dec 01, 2015 617.95 622.16 613.05 618.40 0 +4.66(+0.76%)
Nov 30, 2015 616.85 621.96 608.98 613.74 0 -9.25(-1.48%)
Nov 27, 2015 630.01 631.86 620.86 622.98 0 -6.06(-0.96%)
Nov 25, 2015 629.04 629.04 629.04 629.04 0 -6.69(-1.05%)
Nov 24, 2015 631.44 641.56 626.95 635.73 0 +4.12(+0.65%)
Nov 23, 2015 631.62 631.76 630.46 631.62 0 -11.27(-1.75%)
Nov 20, 2015 637.44 646.76 634.39 642.88 0 +5.66(+0.89%)
Nov 19, 2015 633.31 639.94 630.31 637.23 0 +5.97(+0.95%)
Nov 18, 2015 628.83 633.58 622.86 631.26 0 +5.73(+0.92%)
Nov 17, 2015 627.57 632.27 622.70 625.53 0 -2.06(-0.33%)
Nov 16, 2015 623.20 629.95 616.35 627.59 0 +5.90(+0.95%)
Nov 13, 2015 624.07 627.15 617.71 621.69 0 -11.72(-1.85%)
Nov 12, 2015 637.42 646.22 630.37 633.40 0 -11.52(-1.79%)
Nov 11, 2015 646.93 648.97 641.17 644.92 0 +3.28(+0.51%)
Nov 10, 2015 636.85 642.92 631.75 641.64 0 -2.82(-0.44%)
Nov 09, 2015 647.87 657.41 641.10 644.46 0 -8.36(-1.28%)
Nov 06, 2015 652.58 660.12 643.94 652.82 0 -8.69(-1.31%)
Nov 05, 2015 663.91 668.95 657.99 661.51 0 +1.04(+0.16%)
Nov 04, 2015 664.66 668.50 656.66 660.47 0 -3.25(-0.49%)
Nov 03, 2015 653.58 665.57 651.53 663.72 0 +10.18(+1.56%)
Nov 02, 2015 651.98 657.00 644.64 653.54 0 -0.18(-0.03%)
Oct 30, 2015 655.36 659.93 647.82 653.72 0 -2.95(-0.45%)
Oct 29, 2015 655.23 659.77 649.48 656.67 0 -5.60(-0.84%)
Oct 28, 2015 666.45 671.63 655.74 662.26 0 -1.20(-0.18%)
Oct 27, 2015 664.32 668.80 659.00 663.46 0 -5.43(-0.81%)
Oct 26, 2015 670.35 677.70 664.44 668.90 0 -7.20(-1.06%)
Oct 23, 2015 677.78 681.64 671.08 676.10 0 -3.56(-0.52%)
Oct 22, 2015 674.94 683.76 673.31 679.65 0 +10.35(+1.55%)
Oct 21, 2015 671.36 678.15 666.07 669.30 0 -2.33(-0.35%)
Oct 20, 2015 668.46 676.67 666.17 671.64 0 +8.16(+1.23%)
Oct 19, 2015 661.75 666.49 656.93 663.48 0 -2.11(-0.32%)
Oct 16, 2015 662.40 668.74 658.86 665.59 0 +0.52(+0.08%)
Oct 15, 2015 658.53 666.32 654.11 665.07 0 +11.97(+1.83%)
Oct 14, 2015 650.99 656.88 647.38 653.10 0 +13.59(+2.13%)
Oct 13, 2015 641.28 645.50 637.93 639.51 0 -6.90(-1.07%)
Oct 12, 2015 645.56 649.50 643.06 646.40 0 +0.38(+0.06%)
Oct 09, 2015 648.31 652.36 641.24 646.02 0 +0.88(+0.14%)
Oct 08, 2015 637.81 645.93 637.00 645.13 0 +3.62(+0.56%)
Oct 07, 2015 642.48 647.75 637.22 641.51 0 +5.34(+0.84%)
Oct 06, 2015 635.63 640.71 632.52 636.17 0 -2.68(-0.42%)
Oct 05, 2015 636.09 640.65 632.21 638.85 0 +11.98(+1.91%)
Oct 02, 2015 610.75 627.86 609.51 626.87 0 +12.08(+1.96%)
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.