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 (%)
Sep 30, 2020 396.54 400.52 394.59 398.92 0 +4.72(+1.20%)
Sep 29, 2020 395.26 398.08 392.17 394.20 0 -2.67(-0.67%)
Sep 28, 2020 400.03 403.24 393.54 396.87 0 +0.45(+0.11%)
Sep 25, 2020 395.37 398.70 392.17 396.42 0 -2.22(-0.56%)
Sep 24, 2020 395.88 402.07 393.04 398.65 0 +1.85(+0.47%)
Sep 23, 2020 402.42 405.42 395.32 396.80 0 -4.16(-1.04%)
Sep 22, 2020 407.29 408.85 399.27 400.96 0 -5.91(-1.45%)
Sep 21, 2020 407.06 410.73 403.36 406.87 0 -3.74(-0.91%)
Sep 18, 2020 416.52 417.38 408.69 410.61 0 -5.91(-1.42%)
Sep 17, 2020 411.38 418.13 408.99 416.52 0 +3.03(+0.73%)
Sep 16, 2020 414.86 417.52 411.47 413.50 0 +0.11(+0.03%)
Sep 15, 2020 417.38 418.81 412.34 413.39 0 -4.23(-1.01%)
Sep 14, 2020 416.68 420.11 414.41 417.62 0 +4.82(+1.17%)
Sep 11, 2020 414.15 416.23 408.08 412.80 0 -1.45(-0.35%)
Sep 10, 2020 421.57 422.89 412.89 414.24 0 -7.51(-1.78%)
Sep 09, 2020 420.42 423.95 418.63 421.76 0 +5.53(+1.33%)
Sep 08, 2020 416.84 420.14 411.67 416.23 0 -4.04(-0.96%)
Sep 04, 2020 423.26 425.27 415.18 420.27 0 -2.96(-0.70%)
Sep 03, 2020 427.54 430.65 420.26 423.23 0 -5.22(-1.22%)
Sep 02, 2020 423.25 429.67 421.16 428.45 0 +5.99(+1.42%)
Sep 01, 2020 424.14 426.79 419.03 422.47 0 +3.01(+0.72%)
Aug 31, 2020 424.21 426.31 417.61 419.45 0 -2.37(-0.56%)
Aug 28, 2020 420.90 423.89 418.21 421.83 0 +3.80(+0.91%)
Aug 27, 2020 419.15 421.56 414.57 418.02 0 -2.77(-0.66%)
Aug 26, 2020 423.53 425.64 417.82 420.79 0 -6.27(-1.47%)
Aug 25, 2020 426.54 430.38 422.19 427.06 0 +4.29(+1.02%)
Aug 24, 2020 423.86 425.19 420.06 422.77 0 +3.33(+0.79%)
Aug 21, 2020 418.84 422.63 415.42 419.44 0 -1.83(-0.43%)
Aug 20, 2020 419.42 423.69 416.39 421.27 0 -7.57(-1.77%)
Aug 19, 2020 428.99 434.28 421.05 428.84 0 +3.19(+0.75%)
Aug 18, 2020 426.57 433.20 420.21 425.65 0 -2.13(-0.50%)
Aug 17, 2020 431.64 433.51 425.30 427.78 0 -2.87(-0.67%)
Aug 14, 2020 432.34 434.75 428.88 430.65 0 -2.50(-0.58%)
Aug 13, 2020 435.12 438.91 430.87 433.15 0 +3.41(+0.79%)
Aug 12, 2020 431.96 434.67 426.52 429.74 0 -0.83(-0.19%)
Aug 11, 2020 433.30 436.09 427.94 430.57 0 +6.53(+1.54%)
Aug 10, 2020 427.18 429.73 421.41 424.04 0 -1.89(-0.44%)
Aug 07, 2020 424.31 427.89 422.55 425.93 0 -2.41(-0.56%)
Aug 06, 2020 424.67 430.33 422.42 428.34 0 +3.07(+0.72%)
Aug 05, 2020 431.22 432.22 424.17 425.27 0 -3.25(-0.76%)
Aug 04, 2020 428.08 431.55 423.74 428.52 0 +0.27(+0.06%)
Aug 03, 2020 427.35 431.56 425.01 428.25 0 -1.62(-0.38%)
Jul 31, 2020 435.40 436.81 427.35 429.87 0 -4.02(-0.93%)
Jul 30, 2020 432.74 435.99 428.61 433.89 0 -3.86(-0.88%)
Jul 29, 2020 438.58 441.88 434.70 437.75 0 +2.66(+0.61%)
Jul 28, 2020 434.94 439.26 431.61 435.09 0 -1.31(-0.30%)
Jul 27, 2020 436.60 439.96 432.73 436.40 0 +1.67(+0.38%)
Jul 24, 2020 433.48 437.78 430.17 434.73 0 +1.53(+0.35%)
Jul 23, 2020 438.73 442.14 430.54 433.20 0 -9.62(-2.17%)
Jul 22, 2020 437.32 444.60 436.00 442.81 0 +11.18(+2.59%)
Jul 21, 2020 434.55 438.62 429.97 431.63 0 +0.54(+0.12%)
Jul 20, 2020 431.83 434.61 427.90 431.09 0 +4.75(+1.12%)
Jul 17, 2020 426.01 430.50 422.56 426.34 0 +1.30(+0.31%)
Jul 16, 2020 425.27 429.64 422.42 425.04 0 -2.43(-0.57%)
Jul 15, 2020 428.72 433.44 422.75 427.47 0 +2.26(+0.53%)
Jul 14, 2020 421.98 426.25 419.99 425.22 0 +2.87(+0.68%)
Jul 13, 2020 427.14 431.37 421.48 422.34 0 -0.94(-0.22%)
Jul 10, 2020 420.80 426.13 418.65 423.29 0 +1.18(+0.28%)
Jul 09, 2020 430.81 431.29 418.90 422.11 0 -8.52(-1.98%)
Jul 08, 2020 430.36 434.42 425.99 430.63 0 +6.04(+1.42%)
Jul 07, 2020 429.29 432.71 422.70 424.59 0 -9.99(-2.30%)
Jul 06, 2020 432.71 438.40 429.37 434.58 0 +12.68(+3.01%)
Jul 02, 2020 424.84 428.53 418.98 421.89 0 +2.00(+0.48%)
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.