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 29, 2011 1180 1194 1173 1184 0 +3.97(+0.34%)
Apr 28, 2011 1177 1185 1169 1180 0 +1.07(+0.09%)
Apr 27, 2011 1183 1187 1163 1179 0 +0.77(+0.07%)
Apr 26, 2011 1176 1185 1171 1178 0 +6.25(+0.53%)
Apr 25, 2011 1173 1178 1164 1172 0 +1.56(+0.13%)
Apr 21, 2011 1171 1175 1160 1170 0 +3.31(+0.28%)
Apr 20, 2011 1167 1176 1155 1167 0 +16.22(+1.41%)
Apr 19, 2011 1147 1159 1140 1151 0 +7.05(+0.62%)
Apr 18, 2011 1139 1150 1127 1144 0 -14.46(-1.25%)
Apr 15, 2011 1157 1163 1151 1158 0 -0.79(-0.07%)
Apr 14, 2011 1150 1162 1146 1159 0 +3.15(+0.27%)
Apr 13, 2011 1161 1166 1148 1156 0 +7.96(+0.69%)
Apr 12, 2011 1152 1161 1139 1148 0 -5.60(-0.49%)
Apr 11, 2011 1168 1172 1150 1154 0 -15.45(-1.32%)
Apr 08, 2011 1177 1179 1162 1169 0 -0.16(-0.01%)
Apr 07, 2011 1169 1178 1162 1169 0 -1.26(-0.11%)
Apr 06, 2011 1182 1186 1166 1170 0 -7.73(-0.66%)
Apr 05, 2011 1175 1186 1167 1178 0 -4.10(-0.35%)
Apr 04, 2011 1182 1190 1173 1182 0 +7.54(+0.64%)
Apr 01, 2011 1162 1180 1159 1175 0 +18.92(+1.64%)
Mar 31, 2011 1145 1162 1142 1156 0 +10.50(+0.92%)
Mar 30, 2011 1137 1148 1136 1145 0 +17.40(+1.54%)
Mar 29, 2011 1118 1133 1111 1128 0 +5.84(+0.52%)
Mar 28, 2011 1124 1129 1115 1122 0 -5.42(-0.48%)
Mar 25, 2011 1130 1135 1121 1128 0 +1.65(+0.15%)
Mar 24, 2011 1120 1130 1114 1126 0 +12.56(+1.13%)
Mar 23, 2011 1102 1116 1094 1113 0 +10.99(+1.00%)
Mar 22, 2011 1095 1107 1088 1102 0 +7.34(+0.67%)
Mar 21, 2011 1089 1096 1088 1095 0 +18.13(+1.68%)
Mar 18, 2011 1083 1090 1072 1077 0 +10.84(+1.02%)
Mar 17, 2011 1069 1077 1059 1066 0 +10.00(+0.95%)
Mar 16, 2011 1075 1082 1047 1056 0 -18.85(-1.75%)
Mar 15, 2011 1071 1086 1069 1075 0 -19.45(-1.78%)
Mar 14, 2011 1079 1097 1071 1094 0 +1.30(+0.12%)
Mar 11, 2011 1084 1097 1081 1093 0 +2.32(+0.21%)
Mar 10, 2011 1093 1100 1083 1091 0 -16.96(-1.53%)
Mar 09, 2011 1110 1116 1101 1108 0 -0.36(-0.03%)
Mar 08, 2011 1103 1114 1098 1108 0 +2.72(+0.25%)
Mar 07, 2011 1116 1120 1101 1105 0 -8.33(-0.75%)
Mar 04, 2011 1108 1120 1099 1114 0 -0.16(-0.01%)
Mar 03, 2011 1108 1118 1101 1114 0 +14.97(+1.36%)
Mar 02, 2011 1096 1104 1088 1099 0 +1.39(+0.13%)
Mar 01, 2011 1108 1114 1093 1097 0 -5.98(-0.54%)
Feb 28, 2011 1096 1111 1089 1103 0 +11.69(+1.07%)
Feb 25, 2011 1084 1095 1078 1092 0 +16.03(+1.49%)
Feb 24, 2011 1076 1081 1068 1076 0 +2.73(+0.25%)
Feb 23, 2011 1083 1088 1065 1073 0 -9.85(-0.91%)
Feb 22, 2011 1087 1098 1075 1083 0 -17.74(-1.61%)
Feb 18, 2011 1101 1101 1101 0 +0.72(+0.07%)
Feb 17, 2011 1094 1105 1090 1100 0 +7.60(+0.70%)
Feb 16, 2011 1088 1100 1082 1092 0 +7.73(+0.71%)
Feb 15, 2011 1085 1094 1080 1085 0 +3.24(+0.30%)
Feb 14, 2011 1074 1086 1070 1081 0 +3.13(+0.29%)
Feb 11, 2011 1073 1084 1066 1078 0 +1.29(+0.12%)
Feb 10, 2011 1075 1085 1068 1077 0 -6.69(-0.62%)
Feb 09, 2011 1087 1092 1075 1084 0 -5.80(-0.53%)
Feb 08, 2011 1092 1096 1082 1089 0 -5.36(-0.49%)
Feb 07, 2011 1086 1100 1081 1095 0 +5.62(+0.52%)
Feb 04, 2011 1094 1097 1077 1089 0 -6.49(-0.59%)
Feb 03, 2011 1101 1103 1088 1096 0 -8.58(-0.78%)
Feb 02, 2011 1111 1115 1101 1104 0 -8.28(-0.74%)
Feb 01, 2011 1104 1117 1101 1112 0 +15.73(+1.43%)
Jan 31, 2011 1092 1101 1086 1097 0 +15.20(+1.41%)
Jan 28, 2011 1103 1107 1077 1082 0 -24.16(-2.19%)
Jan 27, 2011 1113 1118 1101 1106 0 -2.58(-0.23%)
Jan 26, 2011 1110 1116 1102 1108 0 +4.98(+0.45%)
Jan 25, 2011 1110 1113 1094 1103 0 -5.94(-0.54%)
Jan 24, 2011 1101 1113 1099 1109 0 +7.87(+0.71%)
Jan 21, 2011 1111 1115 1097 1101 0 -5.83(-0.53%)
Jan 20, 2011 1114 1118 1098 1107 0 -8.10(-0.73%)
Jan 19, 2011 1123 1126 1108 1115 0 -4.87(-0.43%)
Jan 18, 2011 1121 1127 1112 1120 0 +1.32(+0.12%)
Jan 14, 2011 1119 1119 1119 0 -1.58(-0.14%)
Jan 13, 2011 1119 1128 1112 1120 0 +7.48(+0.67%)
Jan 12, 2011 1103 1117 1100 1113 0 +20.40(+1.87%)
Jan 11, 2011 1093 1099 1085 1093 0 +3.18(+0.29%)
Jan 10, 2011 1095 1100 1080 1089 0 -13.56(-1.23%)
Jan 07, 2011 1109 1114 1093 1103 0 -4.09(-0.37%)
Jan 06, 2011 1114 1116 1100 1107 0 -7.04(-0.63%)
Jan 05, 2011 1114 1119 1105 1114 0 -10.61(-0.94%)
Jan 04, 2011 1131 1134 1115 1125 0 -15.12(-1.33%)
Jan 03, 2011 1137 1147 1131 1140 0 +9.32(+0.82%)
Dec 31, 2010 1125 1135 1120 1130 0 +1.75(+0.16%)
Dec 30, 2010 1126 1135 1119 1129 0 +8.17(+0.73%)
Dec 29, 2010 1116 1125 1111 1121 0 +10.71(+0.97%)
Dec 28, 2010 1107 1116 1101 1110 0 +1.56(+0.14%)
Dec 27, 2010 1116 1119 1102 1108 0 -13.28(-1.18%)
Dec 23, 2010 1122 1129 1114 1122 0 +0.69(+0.06%)
Dec 22, 2010 1124 1128 1111 1121 0 -0.97(-0.09%)
Dec 21, 2010 1126 1136 1116 1122 0 +1.41(+0.13%)
Dec 20, 2010 1125 1130 1113 1120 0 -3.52(-0.31%)
Dec 17, 2010 1120 1129 1110 1124 0 +2.57(+0.23%)
Dec 16, 2010 1122 1125 1114 1121 0 +6.43(+0.58%)
Dec 15, 2010 1124 1129 1111 1115 0 -11.58(-1.03%)
Dec 14, 2010 1129 1136 1120 1126 0 +17.70(+1.60%)
Dec 10, 2010 1113 1116 1102 1109 0 -2.24(-0.20%)
Dec 09, 2010 1118 1121 1103 1111 0 -1.68(-0.15%)
Dec 08, 2010 1117 1123 1104 1113 0 -2.48(-0.22%)
Dec 07, 2010 1127 1131 1112 1115 0 +2.99(+0.27%)
Dec 06, 2010 1119 1122 1106 1112 0 -10.23(-0.91%)
Dec 03, 2010 1106 1125 1103 1122 0 +14.91(+1.35%)
Dec 02, 2010 1098 1112 1092 1108 0 +9.19(+0.84%)
Dec 01, 2010 1095 1106 1086 1098 0 +16.93(+1.57%)
Nov 30, 2010 1075 1091 1066 1081 0 -4.32(-0.40%)
Nov 29, 2010 1085 1090 1071 1086 0 -11.85(-1.08%)
Nov 26, 2010 1092 1106 1088 1098 0 -16.17(-1.45%)
Nov 24, 2010 1103 1114 1114 1114 0 +14.79(+1.35%)
Nov 23, 2010 1104 1108 1089 1099 0 -22.45(-2.00%)
Nov 22, 2010 1120 1129 1105 1121 0 -5.97(-0.53%)
Nov 19, 2010 1119 1131 1109 1127 0 +7.05(+0.63%)
Nov 18, 2010 1120 1126 1112 1120 0 +13.75(+1.24%)
Nov 17, 2010 1102 1112 1098 1107 0 +8.50(+0.77%)
Nov 16, 2010 1115 1118 1093 1098 0 -25.89(-2.30%)
Nov 15, 2010 1136 1141 1119 1124 0 +2.06(+0.18%)
Nov 12, 2010 1126 1136 1115 1122 0 -12.55(-1.11%)
Nov 11, 2010 1139 1144 1126 1134 0 -14.05(-1.22%)
Nov 10, 2010 1149 1156 1132 1148 0 +11.68(+1.03%)
Nov 09, 2010 1150 1153 1132 1137 0 -9.46(-0.83%)
Nov 08, 2010 1146 1154 1138 1146 0 -9.21(-0.80%)
Nov 05, 2010 1153 1161 1144 1155 0 -0.59(-0.05%)
Nov 04, 2010 1144 1160 1138 1156 0 +21.89(+1.93%)
Nov 03, 2010 1130 1139 1118 1134 0 +2.34(+0.21%)
Nov 02, 2010 1123 1139 1118 1132 0 +17.91(+1.61%)
Nov 01, 2010 1116 1123 1106 1114 0 +5.31(+0.48%)
Oct 29, 2010 1116 1121 1104 1109 0 -4.83(-0.43%)
Oct 28, 2010 1116 1124 1106 1113 0 +6.17(+0.56%)
Oct 27, 2010 1103 1114 1092 1107 0 -2.70(-0.24%)
Oct 25, 2010 1113 1123 1106 1110 0 +3.84(+0.35%)
Oct 22, 2010 1114 1114 1100 1106 0 -3.71(-0.33%)
Oct 21, 2010 1118 1123 1100 1110 0 -11.11(-0.99%)
Oct 20, 2010 1116 1130 1111 1121 0 +4.43(+0.40%)
Oct 19, 2010 1119 1130 1107 1117 0 -24.62(-2.16%)
Oct 18, 2010 1138 1148 1128 1141 0 +0.66(+0.06%)
Oct 15, 2010 1146 1151 1132 1140 0 +0.50(+0.04%)
Oct 14, 2010 1141 1147 1133 1140 0 -1.43(-0.13%)
Oct 13, 2010 1139 1150 1131 1141 0 +8.76(+0.77%)
Oct 12, 2010 1122 1135 1111 1133 0 +4.91(+0.44%)
Oct 11, 2010 1128 1133 1122 1128 0 +2.46(+0.22%)
Oct 08, 2010 1125 1129 1114 1125 0 +2.92(+0.26%)
Oct 07, 2010 1132 1136 1115 1122 0 -3.07(-0.27%)
Oct 06, 2010 1130 1134 1116 1125 0 -2.61(-0.23%)
Oct 05, 2010 1119 1133 1116 1128 0 +20.03(+1.81%)
Oct 04, 2010 1110 1119 1098 1108 0 +4.23(+0.38%)
Oct 01, 2010 1104 1107 1088 1104 0 +19.46(+1.79%)
Sep 30, 2010 1089 1095 1075 1084 0 -1.56(-0.14%)
Sep 29, 2010 1087 1094 1078 1086 0 -1.53(-0.14%)
Sep 28, 2010 1081 1091 1072 1087 0 +7.50(+0.69%)
Sep 27, 2010 1082 1090 1073 1080 0 -6.44(-0.59%)
Sep 24, 2010 1089 1097 1079 1086 0 +7.97(+0.74%)
Sep 23, 2010 1083 1090 1074 1078 0 -14.85(-1.36%)
Sep 22, 2010 1088 1100 1083 1093 0 +8.93(+0.82%)
Sep 21, 2010 1085 1096 1075 1084 0 -1.80(-0.17%)
Sep 20, 2010 1078 1091 1073 1086 0 +10.37(+0.96%)
Sep 17, 2010 1075 1087 1070 1076 0 -6.08(-0.56%)
Sep 15, 2010 1077 1085 1068 1082 0 +1.01(+0.09%)
Sep 14, 2010 1075 1087 1069 1081 0 +5.11(+0.48%)
Sep 13, 2010 1070 1081 1067 1076 0 +8.81(+0.83%)
Sep 10, 2010 1059 1072 1054 1067 0 +9.85(+0.93%)
Sep 09, 2010 1057 1062 1046 1057 0 +10.58(+1.01%)
Sep 08, 2010 1051 1065 1037 1046 0 +0.01(+0.00%)
Sep 07, 2010 1056 1061 1040 1046 0 -15.36(-1.45%)
Sep 03, 2010 1062 1062 1062 0 +10.31(+0.98%)
Sep 02, 2010 1057 1059 1044 1052 0 -3.88(-0.37%)
Sep 01, 2010 1040 1060 1036 1055 0 +29.36(+2.86%)
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%)
Jun 01, 2010 963.72 980.24 953.03 955.41 0 -15.53(-1.60%)
May 28, 2010 970.94 970.94 970.94 0 -4.41(-0.45%)
May 27, 2010 969.46 981.64 956.72 975.35 0 +32.01(+3.39%)
May 26, 2010 944.73 966.28 929.96 943.34 0 -1.47(-0.16%)
May 25, 2010 929.62 947.87 914.99 944.82 0 -16.02(-1.67%)
May 24, 2010 968.38 976.80 957.90 960.83 0 -11.69(-1.20%)
May 21, 2010 939.11 975.81 933.57 972.52 0 +20.38(+2.14%)
May 20, 2010 947.76 969.94 943.11 952.15 0 -33.06(-3.36%)
May 19, 2010 979.16 993.67 968.65 985.21 0 +3.68(+0.37%)
May 18, 2010 1005 1010 975.40 981.53 0 -11.03(-1.11%)
May 17, 2010 990.01 1001 960.52 992.57 0 -3.90(-0.39%)
May 14, 2010 996.52 1011 985.21 996.47 0 -22.49(-2.21%)
May 13, 2010 1024 1032 1014 1019 0 -5.22(-0.51%)
May 12, 2010 1021 1033 1017 1024 0 +1.72(+0.17%)
May 11, 2010 1030 1034 1019 1022 0 -17.16(-1.65%)
May 10, 2010 1031 1042 1026 1040 0 +62.74(+6.42%)
May 07, 2010 976.95 998.12 954.87 976.88 0 +0.35(+0.04%)
May 06, 2010 1013 1021 900.30 976.53 0 -41.00(-4.03%)
May 05, 2010 1025 1035 1015 1018 0 -22.57(-2.17%)
May 04, 2010 1063 1067 1036 1040 0 -36.77(-3.41%)
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.