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, 2011 697.81 705.28 684.14 686.98 0 -24.16(-3.40%)
Sep 29, 2011 714.67 720.85 701.79 711.14 0 +8.62(+1.23%)
Sep 28, 2011 720.27 726.76 700.32 702.52 0 -14.41(-2.01%)
Sep 27, 2011 717.37 727.80 710.15 716.93 0 +16.73(+2.39%)
Sep 26, 2011 693.87 701.65 680.58 700.20 0 +10.61(+1.54%)
Sep 23, 2011 679.01 694.39 675.48 689.60 0 +7.23(+1.06%)
Sep 22, 2011 698.65 707.66 675.28 682.37 0 -46.30(-6.35%)
Sep 21, 2011 748.10 751.28 728.04 728.67 0 -21.40(-2.85%)
Sep 20, 2011 745.55 757.60 738.49 750.08 0 +2.19(+0.29%)
Sep 19, 2011 747.11 752.71 738.41 747.88 0 -15.98(-2.09%)
Sep 16, 2011 764.30 771.38 757.75 763.86 0 +2.91(+0.38%)
Sep 15, 2011 762.89 768.23 754.92 760.95 0 +7.86(+1.04%)
Sep 14, 2011 754.29 760.98 738.23 753.09 0 +2.75(+0.37%)
Sep 13, 2011 750.18 754.60 741.41 750.35 0 +0.36(+0.05%)
Sep 12, 2011 750.05 757.53 737.11 749.98 0 -13.48(-1.77%)
Sep 09, 2011 777.20 780.20 758.96 763.47 0 -28.40(-3.59%)
Sep 08, 2011 797.85 805.25 789.14 791.87 0 -12.04(-1.50%)
Sep 07, 2011 800.26 806.62 793.04 803.91 0 +13.56(+1.72%)
Sep 06, 2011 780.59 792.85 776.02 790.35 0 -15.02(-1.87%)
Sep 02, 2011 805.37 805.37 805.37 0 -49.94(-5.84%)
Sep 01, 2011 859.80 868.00 851.82 855.31 0 -7.20(-0.84%)
Aug 31, 2011 856.11 866.20 849.06 862.51 0 +17.26(+2.04%)
Aug 30, 2011 840.77 850.83 835.08 845.25 0 -1.77(-0.21%)
Aug 29, 2011 837.84 847.96 833.07 847.02 0 +25.96(+3.16%)
Aug 26, 2011 811.98 828.12 802.37 821.07 0 +4.39(+0.54%)
Aug 25, 2011 826.60 829.88 806.05 816.68 0 -5.89(-0.72%)
Aug 24, 2011 817.83 827.87 811.03 822.58 0 +4.19(+0.51%)
Aug 23, 2011 807.07 819.54 800.20 818.39 0 +14.00(+1.74%)
Aug 22, 2011 816.27 821.80 798.64 804.39 0 +11.25(+1.42%)
Aug 19, 2011 783.94 808.64 779.84 793.14 0 -1.21(-0.15%)
Aug 18, 2011 801.77 810.31 785.87 794.35 0 -39.39(-4.72%)
Aug 17, 2011 831.11 840.14 823.66 833.75 0 +10.82(+1.31%)
Aug 16, 2011 820.85 829.38 812.03 822.93 0 -7.17(-0.86%)
Aug 15, 2011 817.64 831.70 815.84 830.10 0 +18.73(+2.31%)
Aug 12, 2011 815.12 822.04 803.13 811.37 0 +5.06(+0.63%)
Aug 11, 2011 782.99 814.41 777.46 806.31 0 +30.12(+3.88%)
Aug 10, 2011 782.43 798.51 766.84 776.19 0 -25.95(-3.23%)
Aug 09, 2011 810.18 804.04 756.69 802.14 0 +36.80(+4.81%)
Aug 08, 2011 810.20 818.15 757.94 765.34 0 -79.46(-9.41%)
Aug 05, 2011 862.63 868.46 823.12 844.80 0 -9.82(-1.15%)
Aug 04, 2011 886.85 891.17 849.88 854.62 0 -57.18(-6.27%)
Aug 03, 2011 922.96 923.88 900.38 911.80 0 -8.64(-0.94%)
Aug 02, 2011 935.96 942.43 918.03 920.44 0 -19.67(-2.09%)
Aug 01, 2011 949.87 952.07 930.94 940.11 0 -0.91(-0.10%)
Jul 29, 2011 938.98 949.00 930.52 941.02 0 -14.50(-1.52%)
Jul 28, 2011 958.76 963.83 950.12 955.52 0 -3.85(-0.40%)
Jul 27, 2011 975.96 977.75 956.64 959.37 0 -24.16(-2.46%)
Jul 26, 2011 989.63 992.54 978.04 983.52 0 -2.75(-0.28%)
Jul 25, 2011 983.97 991.88 979.49 986.27 0 -1.06(-0.11%)
Jul 22, 2011 991.14 991.92 984.62 987.34 0 -3.02(-0.31%)
Jul 21, 2011 988.98 995.40 984.75 990.36 0 +10.41(+1.06%)
Jul 20, 2011 980.59 988.84 970.62 979.95 0 -1.39(-0.14%)
Jul 19, 2011 982.59 988.22 974.11 981.35 0 +0.67(+0.07%)
Jul 18, 2011 987.76 991.78 974.86 980.68 0 -12.83(-1.29%)
Jul 15, 2011 990.98 995.82 985.16 993.51 0 +5.83(+0.59%)
Jul 14, 2011 995.57 999.08 984.18 987.68 0 -5.34(-0.54%)
Jul 13, 2011 989.15 999.51 983.90 993.02 0 +9.14(+0.93%)
Jul 12, 2011 980.84 992.32 977.53 983.88 0 -4.11(-0.42%)
Jul 11, 2011 991.64 997.48 983.18 988.00 0 -18.26(-1.82%)
Jul 08, 2011 1006 1010 997.32 1006 0 +123.48(+13.99%)
Jul 07, 2011 883.68 889.57 876.21 882.78 0 -131.67(-12.98%)
Jul 06, 2011 1018 1021 1009 1014 0 -199.11(-16.41%)
Jul 05, 2011 1216 1226 1206 1214 0 -3.32(-0.27%)
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.