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 (%)
May 31, 2012 810.26 815.57 798.20 806.34 0 +3.29(+0.41%)
May 30, 2012 804.99 812.34 798.04 803.05 0 -16.10(-1.97%)
May 29, 2012 820.96 827.69 811.03 819.16 0 +7.47(+0.92%)
May 25, 2012 811.69 811.69 811.69 0 +2.50(+0.31%)
May 24, 2012 810.60 816.64 800.86 809.19 0 -0.18(-0.02%)
May 23, 2012 812.08 815.00 795.21 809.36 0 -4.15(-0.51%)
May 22, 2012 813.90 824.91 806.92 813.51 0 -3.24(-0.40%)
May 21, 2012 812.21 821.21 806.14 816.75 0 +3.80(+0.47%)
May 18, 2012 823.42 829.59 807.34 812.95 0 -5.31(-0.65%)
May 17, 2012 829.16 837.50 812.91 818.26 0 -9.94(-1.20%)
May 16, 2012 834.66 838.66 823.65 828.20 0 -5.57(-0.67%)
May 15, 2012 846.73 856.20 828.88 833.78 0 -14.00(-1.65%)
May 14, 2012 863.29 868.91 845.92 847.78 0 -68.74(-7.50%)
May 11, 2012 915.24 927.06 910.61 916.52 0 -2.48(-0.27%)
May 10, 2012 916.83 923.97 911.74 918.99 0 +7.21(+0.79%)
May 09, 2012 910.46 919.87 903.66 911.78 0 -12.33(-1.33%)
May 08, 2012 926.66 930.96 916.34 924.11 0 -7.33(-0.79%)
May 07, 2012 921.73 935.41 920.12 931.44 0 +7.00(+0.76%)
May 04, 2012 932.99 942.32 922.25 924.44 0 -4.08(-0.44%)
May 03, 2012 937.12 947.53 922.79 928.52 0 +7.31(+0.79%)
May 02, 2012 926.99 929.55 913.19 921.22 0 -9.24(-0.99%)
May 01, 2012 929.21 940.35 921.23 930.46 0 +2.38(+0.26%)
Apr 30, 2012 928.56 934.20 919.97 928.08 0 -3.51(-0.38%)
Apr 27, 2012 929.67 937.28 922.09 931.59 0 +7.63(+0.83%)
Apr 26, 2012 925.65 930.93 918.32 923.96 0 -6.90(-0.74%)
Apr 25, 2012 932.18 937.83 922.97 930.86 0 +8.20(+0.89%)
Apr 24, 2012 915.23 926.58 912.21 922.66 0 +10.18(+1.12%)
Apr 23, 2012 908.86 917.21 901.22 912.48 0 -11.28(-1.22%)
Apr 20, 2012 923.43 932.41 918.01 923.76 0 +7.45(+0.81%)
Apr 19, 2012 914.78 922.77 909.48 916.32 0 +1.26(+0.14%)
Apr 18, 2012 911.52 921.43 905.61 915.05 0 -6.88(-0.75%)
Apr 17, 2012 920.13 930.06 913.59 921.94 0 +5.50(+0.60%)
Apr 16, 2012 922.26 924.94 908.40 916.44 0 -0.97(-0.11%)
Apr 13, 2012 929.08 931.94 915.17 917.41 0 -20.24(-2.16%)
Apr 12, 2012 935.27 948.18 927.93 937.65 0 +4.85(+0.52%)
Apr 11, 2012 938.32 941.68 928.53 932.79 0 +6.25(+0.67%)
Apr 10, 2012 938.31 942.50 921.26 926.55 0 -15.50(-1.65%)
Apr 09, 2012 938.22 947.38 934.77 942.05 0 -3.28(-0.35%)
Apr 05, 2012 935.20 950.48 931.54 945.33 0 +6.57(+0.70%)
Apr 04, 2012 939.82 943.41 931.67 938.76 0 -10.86(-1.14%)
Apr 03, 2012 958.88 962.60 942.61 949.62 0 -6.55(-0.68%)
Apr 02, 2012 932.35 959.66 929.22 956.16 0 +23.39(+2.51%)
Mar 30, 2012 935.87 941.63 926.38 932.77 0 +2.54(+0.27%)
Mar 29, 2012 927.24 933.37 919.50 930.23 0 -5.63(-0.60%)
Mar 28, 2012 947.36 950.98 929.67 935.87 0 -12.53(-1.32%)
Mar 27, 2012 953.18 958.27 946.25 948.40 0 +3.71(+0.39%)
Mar 26, 2012 934.00 947.43 929.38 944.69 0 +16.62(+1.79%)
Mar 23, 2012 929.56 933.52 920.64 928.07 0 -4.57(-0.49%)
Mar 22, 2012 936.96 939.83 926.63 932.64 0 -10.11(-1.07%)
Mar 21, 2012 939.40 947.87 932.95 942.75 0 -2.58(-0.27%)
Mar 20, 2012 944.91 951.13 938.45 945.33 0 -8.90(-0.93%)
Mar 19, 2012 949.82 961.08 943.18 954.23 0 +2.95(+0.31%)
Mar 16, 2012 956.12 964.48 944.58 951.28 0 -3.28(-0.34%)
Mar 15, 2012 950.26 959.13 942.75 954.57 0 +7.13(+0.75%)
Mar 14, 2012 953.17 958.21 941.41 947.44 0 -9.68(-1.01%)
Mar 13, 2012 942.42 958.46 938.21 957.11 0 +18.08(+1.93%)
Mar 12, 2012 938.64 942.95 931.84 939.04 0 -5.33(-0.56%)
Mar 09, 2012 938.86 949.77 932.42 944.37 0 +7.44(+0.79%)
Mar 08, 2012 927.78 940.79 923.70 936.93 0 +14.79(+1.60%)
Mar 07, 2012 924.49 928.18 916.08 922.14 0 -1.74(-0.19%)
Mar 06, 2012 931.26 939.80 914.19 923.88 0 -27.85(-2.93%)
Mar 05, 2012 950.67 956.76 937.19 951.73 0 -6.11(-0.64%)
Mar 02, 2012 961.43 965.13 947.83 957.84 0 +2.22(+0.23%)
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.