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, 2013 683.55 687.96 671.73 675.89 0 -15.73(-2.27%)
May 30, 2013 694.62 700.08 689.28 691.62 0 +0.51(+0.07%)
May 29, 2013 697.29 700.73 684.70 691.11 0 -15.33(-2.17%)
May 28, 2013 710.73 715.53 702.97 706.44 0 -5.41(-0.76%)
May 24, 2013 711.85 711.85 711.85 0 -7.69(-1.07%)
May 23, 2013 710.39 720.98 703.63 719.53 0 +5.67(+0.79%)
May 22, 2013 712.53 723.05 707.42 713.87 0 -2.85(-0.40%)
May 21, 2013 720.94 726.82 707.67 716.72 0 -10.80(-1.48%)
May 20, 2013 727.68 736.03 720.36 727.52 0 -8.22(-1.12%)
May 17, 2013 734.78 739.90 728.94 735.74 0 +2.16(+0.29%)
May 16, 2013 737.67 743.58 730.19 733.58 0 -3.31(-0.45%)
May 15, 2013 737.70 743.97 731.92 736.89 0 -4.78(-0.64%)
May 13, 2013 746.85 748.70 738.27 741.67 0 -3.42(-0.46%)
May 10, 2013 742.79 747.96 737.31 745.09 0 -0.70(-0.09%)
May 09, 2013 753.55 756.35 742.88 745.80 0 -15.28(-2.01%)
May 08, 2013 758.42 765.58 755.00 761.08 0 +6.62(+0.88%)
May 07, 2013 753.52 758.50 749.45 754.46 0 +0.88(+0.12%)
May 06, 2013 757.11 759.72 749.53 753.58 0 -5.20(-0.69%)
May 03, 2013 760.36 765.27 755.85 758.78 0 +3.00(+0.40%)
May 02, 2013 756.73 762.80 748.25 755.78 0 -6.72(-0.88%)
May 01, 2013 765.04 769.67 759.35 762.50 0 -55.39(-6.77%)
Apr 30, 2013 807.34 819.22 804.00 817.90 0 -47.90(-5.53%)
Apr 29, 2013 865.66 873.44 858.00 865.80 0 +7.39(+0.86%)
Apr 26, 2013 864.93 866.06 853.69 858.40 0 -3.56(-0.41%)
Apr 25, 2013 861.49 867.34 855.79 861.97 0 -4.98(-0.57%)
Apr 24, 2013 859.44 869.56 857.79 866.94 0 +12.98(+1.52%)
Apr 23, 2013 855.59 862.27 848.38 853.96 0 +0.09(+0.01%)
Apr 22, 2013 856.41 861.14 848.02 853.87 0 -2.69(-0.31%)
Apr 19, 2013 851.13 859.48 847.77 856.55 0 +6.34(+0.75%)
Apr 18, 2013 847.98 855.09 840.92 850.21 0 +1.06(+0.13%)
Apr 17, 2013 857.54 860.03 844.48 849.15 0 -10.93(-1.27%)
Apr 16, 2013 853.66 863.04 850.69 860.08 0 +19.76(+2.35%)
Apr 15, 2013 853.38 856.32 838.79 840.32 0 -13.66(-1.60%)
Apr 12, 2013 849.66 857.09 843.82 853.98 0 +0.40(+0.05%)
Apr 11, 2013 859.48 861.78 848.50 853.59 0 -1.27(-0.15%)
Apr 10, 2013 853.77 863.06 850.24 854.86 0 +3.65(+0.43%)
Apr 09, 2013 845.76 854.83 841.39 851.21 0 +5.50(+0.65%)
Apr 08, 2013 845.21 850.09 835.69 845.71 0 -5.45(-0.64%)
Apr 05, 2013 840.13 853.09 836.36 851.15 0 +1.48(+0.17%)
Apr 04, 2013 848.17 852.95 844.10 849.67 0 +4.23(+0.50%)
Apr 03, 2013 851.51 855.15 842.26 845.45 0 -6.22(-0.73%)
Apr 02, 2013 852.46 859.12 847.30 851.66 0 +4.11(+0.48%)
Apr 01, 2013 851.10 854.53 843.37 847.55 0 -3.19(-0.37%)
Mar 28, 2013 850.74 850.74 850.74 0 +11.67(+1.39%)
Mar 27, 2013 834.69 844.28 830.58 839.07 0 +1.80(+0.21%)
Mar 26, 2013 833.21 842.29 830.69 837.27 0 +5.02(+0.60%)
Mar 25, 2013 838.59 844.45 826.74 832.25 0 -7.14(-0.85%)
Mar 22, 2013 833.17 843.69 830.82 839.39 0 +14.52(+1.76%)
Mar 21, 2013 825.35 834.45 816.03 824.87 0 -6.36(-0.76%)
Mar 20, 2013 828.83 837.37 822.86 831.23 0 -9.13(-1.09%)
Mar 19, 2013 848.07 852.21 835.23 840.36 0 -2.62(-0.31%)
Mar 18, 2013 837.43 848.26 834.20 842.98 0 +0.70(+0.08%)
Mar 15, 2013 845.58 849.70 836.85 842.28 0 -19.04(-2.21%)
Mar 14, 2013 858.90 865.29 855.08 861.32 0 +6.30(+0.74%)
Mar 13, 2013 857.72 861.77 849.90 855.02 0 -3.87(-0.45%)
Mar 12, 2013 864.21 866.50 855.45 858.88 0 -4.76(-0.55%)
Mar 11, 2013 868.07 871.02 858.78 863.64 0 -6.99(-0.80%)
Mar 08, 2013 870.79 873.71 862.02 870.63 0 -3.89(-0.44%)
Mar 07, 2013 867.14 879.90 864.33 874.52 0 +5.52(+0.64%)
Mar 06, 2013 868.14 876.53 862.21 869.00 0 +1.89(+0.22%)
Mar 05, 2013 868.47 875.40 864.28 867.11 0 +10.78(+1.26%)
Mar 04, 2013 853.38 860.15 848.36 856.32 0 +3.30(+0.39%)
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.