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 (%)
Oct 31, 2012 803.24 810.83 792.82 799.42 0 +0.71(+0.09%)
Oct 26, 2012 798.71 798.71 798.71 0 +0.89(+0.11%)
Oct 25, 2012 803.47 806.02 794.19 797.82 0 +0.42(+0.05%)
Oct 24, 2012 796.42 805.06 789.39 797.39 0 +9.26(+1.18%)
Oct 23, 2012 793.97 795.90 783.57 788.13 0 -8.79(-1.10%)
Oct 19, 2012 803.27 806.52 790.11 796.93 0 -2.90(-0.36%)
Oct 18, 2012 800.70 805.05 793.44 799.83 0 -6.14(-0.76%)
Oct 17, 2012 807.27 811.57 800.82 805.97 0 +3.90(+0.49%)
Oct 16, 2012 803.45 810.23 794.23 802.07 0 +13.13(+1.66%)
Oct 15, 2012 784.26 790.79 777.13 788.94 0 +7.50(+0.96%)
Oct 12, 2012 778.81 788.78 774.61 781.44 0 +1.62(+0.21%)
Oct 11, 2012 777.89 786.10 773.57 779.82 0 +8.29(+1.07%)
Oct 10, 2012 777.52 779.77 768.29 771.53 0 -5.83(-0.75%)
Oct 09, 2012 781.71 787.93 772.33 777.36 0 -13.72(-1.73%)
Oct 08, 2012 792.11 797.71 783.82 791.08 0 -3.20(-0.40%)
Oct 06, 2012 795.83 801.55 790.11 794.28 0 +0.00(+0.00%)
Oct 05, 2012 795.83 801.55 790.11 794.28 0 +3.48(+0.44%)
Oct 04, 2012 788.80 793.64 783.65 790.80 0 +4.30(+0.55%)
Oct 03, 2012 789.40 794.23 779.04 786.51 0 -2.07(-0.26%)
Oct 02, 2012 792.20 795.80 784.75 788.58 0 +2.49(+0.32%)
Oct 01, 2012 784.41 792.77 778.86 786.09 0 +4.90(+0.63%)
Sep 28, 2012 785.50 788.94 774.59 781.18 0 -4.05(-0.52%)
Sep 27, 2012 785.94 790.83 777.01 785.23 0 +5.19(+0.67%)
Sep 26, 2012 779.83 787.24 773.00 780.04 0 +4.98(+0.64%)
Sep 25, 2012 783.05 786.79 773.94 775.06 0 +2.52(+0.33%)
Sep 24, 2012 771.20 777.95 767.51 772.54 0 +0.80(+0.10%)
Sep 21, 2012 778.17 779.43 768.27 771.74 0 -2.01(-0.26%)
Sep 20, 2012 777.59 781.64 768.28 773.75 0 -4.37(-0.56%)
Sep 19, 2012 788.05 790.57 775.90 778.12 0 -5.32(-0.68%)
Sep 18, 2012 775.78 790.24 771.67 783.43 0 +8.46(+1.09%)
Sep 17, 2012 777.89 786.24 767.82 774.97 0 -6.02(-0.77%)
Sep 14, 2012 785.43 794.29 775.28 780.99 0 -5.45(-0.69%)
Sep 13, 2012 768.58 789.16 765.51 786.44 0 +23.43(+3.07%)
Sep 12, 2012 775.95 780.67 750.99 763.01 0 -36.89(-4.61%)
Sep 11, 2012 811.91 820.08 793.90 799.90 0 -8.71(-1.08%)
Sep 10, 2012 811.89 817.68 806.27 808.61 0 -4.95(-0.61%)
Sep 07, 2012 815.70 825.92 808.39 813.55 0 -0.97(-0.12%)
Sep 06, 2012 804.18 818.25 801.88 814.52 0 +15.85(+1.98%)
Sep 05, 2012 795.20 803.66 789.37 798.67 0 +8.78(+1.11%)
Sep 04, 2012 797.47 799.57 785.00 789.89 0 -4.64(-0.58%)
Aug 31, 2012 794.53 794.53 794.53 0 -5.99(-0.75%)
Aug 30, 2012 810.04 811.20 797.28 800.53 0 -12.43(-1.53%)
Aug 29, 2012 818.09 820.91 809.37 812.96 0 -9.72(-1.18%)
Aug 27, 2012 826.22 830.87 820.34 822.68 0 -3.06(-0.37%)
Aug 24, 2012 822.79 830.08 818.27 825.75 0 +4.44(+0.54%)
Aug 23, 2012 831.10 834.21 813.11 821.30 0 -11.88(-1.43%)
Aug 22, 2012 834.08 840.72 827.06 833.18 0 -4.63(-0.55%)
Aug 21, 2012 839.98 847.22 833.10 837.81 0 -0.70(-0.08%)
Aug 20, 2012 838.21 843.81 831.60 838.52 0 +1.77(+0.21%)
Aug 17, 2012 838.48 843.16 832.62 836.74 0 -0.36(-0.04%)
Aug 16, 2012 833.63 840.43 828.00 837.10 0 +5.67(+0.68%)
Aug 15, 2012 829.12 835.50 824.18 831.43 0 +2.98(+0.36%)
Aug 14, 2012 832.18 834.83 824.31 828.45 0 +0.46(+0.06%)
Aug 13, 2012 831.68 835.39 822.87 827.98 0 -4.81(-0.58%)
Aug 11, 2012 830.86 838.98 824.42 832.79 0 +0.00(+0.00%)
Aug 10, 2012 830.86 838.98 824.42 832.79 0 -1.10(-0.13%)
Aug 09, 2012 830.98 838.29 824.50 833.89 0 +4.25(+0.51%)
Aug 08, 2012 824.91 833.71 820.37 829.64 0 +4.55(+0.55%)
Aug 07, 2012 830.45 838.72 821.54 825.09 0 -6.29(-0.76%)
Aug 06, 2012 827.38 837.54 821.75 831.38 0 -2.58(-0.31%)
Aug 03, 2012 829.45 841.79 822.09 833.96 0 +13.51(+1.65%)
Aug 02, 2012 822.95 826.90 812.46 820.45 0 -11.20(-1.35%)
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.