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 29, 2014 779.35 779.35 779.35 0 +10.23(+1.33%)
Aug 28, 2014 771.47 774.41 763.19 769.12 0 -3.52(-0.46%)
Aug 27, 2014 765.43 773.86 760.86 772.65 0 +14.65(+1.93%)
Aug 26, 2014 766.95 770.47 755.19 758.00 0 -4.67(-0.61%)
Aug 25, 2014 763.40 767.57 756.44 762.67 0 +1.74(+0.23%)
Aug 22, 2014 760.61 765.84 753.48 760.92 0 +5.01(+0.66%)
Aug 21, 2014 755.87 761.62 750.98 755.91 0 -4.19(-0.55%)
Aug 20, 2014 758.56 766.24 751.70 760.10 0 -3.04(-0.40%)
Aug 19, 2014 765.48 769.81 758.78 763.14 0 +0.81(+0.11%)
Aug 18, 2014 761.63 766.76 756.88 762.34 0 +4.50(+0.59%)
Aug 15, 2014 758.21 766.98 752.65 757.84 0 +1.70(+0.22%)
Aug 14, 2014 750.48 759.26 749.00 756.14 0 +3.05(+0.40%)
Aug 13, 2014 756.26 761.11 748.75 753.09 0 +0.24(+0.03%)
Aug 12, 2014 754.61 758.34 749.20 752.85 0 -4.15(-0.55%)
Aug 11, 2014 755.19 760.04 751.66 757.01 0 -0.96(-0.13%)
Aug 08, 2014 752.45 759.91 747.45 757.97 0 +7.30(+0.97%)
Aug 07, 2014 755.51 761.24 745.45 750.67 0 -2.45(-0.33%)
Aug 06, 2014 749.46 757.11 743.78 753.12 0 +6.39(+0.86%)
Aug 05, 2014 751.26 755.56 742.87 746.74 0 -9.00(-1.19%)
Aug 04, 2014 753.48 757.67 745.51 755.73 0 +0.81(+0.11%)
Aug 01, 2014 748.24 758.18 746.43 754.92 0 +12.45(+1.68%)
Jul 31, 2014 744.46 750.27 737.75 742.47 0 -19.48(-2.56%)
Jul 23, 2014 764.18 767.51 757.75 761.95 0 -1.75(-0.23%)
Jul 22, 2014 761.39 768.74 758.19 763.69 0 +3.63(+0.48%)
Jul 21, 2014 753.21 762.07 749.12 760.07 0 +13.12(+1.76%)
Jul 18, 2014 746.78 751.17 742.27 746.95 0 +7.90(+1.07%)
Jul 17, 2014 749.71 750.69 737.58 739.05 0 -14.88(-1.97%)
Jul 16, 2014 759.32 762.58 749.19 753.93 0 +3.64(+0.48%)
Jul 15, 2014 753.43 756.19 745.76 750.30 0 -3.92(-0.52%)
Jul 14, 2014 756.62 760.01 748.91 754.21 0 +2.01(+0.27%)
Jul 11, 2014 752.20 757.37 746.77 752.20 0 +1.64(+0.22%)
Jul 10, 2014 746.27 753.08 740.55 750.56 0 +6.51(+0.88%)
Jul 09, 2014 739.21 748.37 734.36 744.05 0 +5.04(+0.68%)
Jul 08, 2014 737.19 742.39 732.41 739.01 0 -9.10(-1.22%)
Jul 07, 2014 746.18 751.62 739.57 748.11 0 -2.17(-0.29%)
Jul 03, 2014 750.27 750.27 750.27 0 +4.40(+0.59%)
Jul 02, 2014 747.01 750.28 740.39 745.87 0 -0.77(-0.10%)
Jul 01, 2014 748.54 752.13 743.62 746.64 0 +3.14(+0.42%)
Jun 30, 2014 743.82 747.26 738.35 743.50 0 -2.55(-0.34%)
Jun 27, 2014 743.40 748.49 738.58 746.05 0 +3.81(+0.51%)
Jun 26, 2014 744.31 746.13 736.65 742.25 0 -11.73(-1.56%)
Jun 25, 2014 751.47 758.63 746.68 753.98 0 +3.50(+0.47%)
Jun 24, 2014 751.98 757.15 746.92 750.48 0 +7.98(+1.07%)
Jun 23, 2014 743.41 747.37 737.39 742.50 0 -5.33(-0.71%)
Jun 20, 2014 745.88 751.64 741.50 747.83 0 +3.55(+0.48%)
Jun 19, 2014 745.45 750.92 741.96 744.28 0 +0.69(+0.09%)
Jun 18, 2014 727.81 745.00 726.51 743.59 0 +19.57(+2.70%)
Jun 17, 2014 725.53 730.25 718.80 724.02 0 -0.73(-0.10%)
Jun 16, 2014 724.02 728.55 719.95 724.75 0 -2.33(-0.32%)
Jun 13, 2014 730.23 734.56 723.34 727.08 0 -6.96(-0.95%)
Jun 12, 2014 735.82 739.33 729.18 734.04 0 +4.80(+0.66%)
Jun 11, 2014 731.86 734.62 724.76 729.24 0 -3.04(-0.41%)
Jun 10, 2014 731.19 736.36 725.84 732.28 0 -4.22(-0.57%)
Jun 06, 2014 738.34 741.54 733.15 736.50 0 +5.69(+0.78%)
Jun 05, 2014 727.66 734.04 725.17 730.81 0 +6.90(+0.95%)
Jun 04, 2014 723.15 726.56 716.94 723.90 0 +1.72(+0.24%)
Jun 03, 2014 717.31 724.83 714.16 722.19 0 +1.13(+0.16%)
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.