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 (%)
Feb 28, 2020 478.89 487.27 473.00 484.66 0 -5.68(-1.16%)
Feb 27, 2020 500.36 505.15 489.59 490.34 0 -14.90(-2.95%)
Feb 26, 2020 511.86 516.97 503.65 505.24 0 -5.41(-1.06%)
Feb 25, 2020 518.63 519.89 508.09 510.65 0 -9.54(-1.83%)
Feb 24, 2020 522.78 526.78 517.96 520.19 0 -15.66(-2.92%)
Feb 21, 2020 532.33 538.89 530.89 535.84 0 +0.65(+0.12%)
Feb 20, 2020 536.21 538.25 532.49 535.19 0 -5.20(-0.96%)
Feb 19, 2020 539.45 543.26 537.19 540.39 0 +2.93(+0.55%)
Feb 18, 2020 535.95 539.87 533.94 537.46 0 +1.64(+0.31%)
Feb 14, 2020 535.44 538.63 532.26 535.81 0 +1.04(+0.19%)
Feb 13, 2020 534.43 537.67 531.65 534.78 0 -2.32(-0.43%)
Feb 12, 2020 536.73 540.59 534.49 537.10 0 +1.75(+0.33%)
Feb 11, 2020 536.78 539.48 532.40 535.35 0 +4.38(+0.82%)
Feb 10, 2020 533.63 534.97 528.06 530.97 0 -4.91(-0.92%)
Feb 07, 2020 539.61 541.69 534.73 535.88 0 -6.74(-1.24%)
Feb 06, 2020 544.60 546.91 539.91 542.62 0 +0.83(+0.15%)
Feb 05, 2020 541.84 545.65 538.24 541.78 0 +3.48(+0.65%)
Feb 04, 2020 540.71 544.36 536.07 538.30 0 +1.51(+0.28%)
Feb 03, 2020 534.98 538.67 532.07 536.79 0 +3.06(+0.57%)
Jan 31, 2020 535.83 537.18 530.45 533.73 0 -5.61(-1.04%)
Jan 30, 2020 534.82 540.89 531.80 539.34 0 -6.51(-1.19%)
Jan 29, 2020 547.69 549.71 542.56 545.86 0 -4.67(-0.85%)
Jan 28, 2020 546.45 552.33 543.07 550.52 0 +6.36(+1.17%)
Jan 27, 2020 544.13 548.73 537.14 544.17 0 -11.32(-2.04%)
Jan 24, 2020 556.46 559.88 552.51 555.49 0 -0.59(-0.11%)
Jan 23, 2020 550.90 558.29 546.14 556.08 0 +1.42(+0.26%)
Jan 22, 2020 556.56 559.09 549.83 554.66 0 +6.26(+1.14%)
Jan 21, 2020 552.31 554.41 546.50 548.40 0 -5.68(-1.02%)
Jan 17, 2020 553.64 556.76 550.35 554.08 0 +3.55(+0.64%)
Jan 16, 2020 552.36 554.85 547.64 550.53 0 +0.05(+0.01%)
Jan 15, 2020 553.70 555.74 548.58 550.49 0 -0.55(-0.10%)
Jan 14, 2020 551.94 554.44 546.59 551.03 0 +2.48(+0.45%)
Jan 13, 2020 548.15 551.78 544.38 548.55 0 +3.48(+0.64%)
Jan 10, 2020 547.16 550.30 542.47 545.08 0 +3.67(+0.68%)
Jan 09, 2020 541.00 544.00 536.59 541.40 0 +2.96(+0.55%)
Jan 08, 2020 537.18 542.55 534.23 538.44 0 -3.29(-0.61%)
Jan 07, 2020 544.94 547.18 538.51 541.73 0 -4.57(-0.84%)
Jan 06, 2020 546.47 550.61 542.84 546.30 0 -4.69(-0.85%)
Jan 03, 2020 551.19 554.71 548.13 550.99 0 -5.62(-1.01%)
Jan 02, 2020 555.15 558.75 551.15 556.61 0 +7.49(+1.36%)
Dec 31, 2019 549.07 551.69 545.35 549.12 0 -1.63(-0.30%)
Dec 30, 2019 551.14 554.11 548.35 550.75 0 +1.60(+0.29%)
Dec 27, 2019 551.71 552.78 547.10 549.15 0 -0.96(-0.17%)
Dec 26, 2019 547.74 552.56 544.92 550.11 0 +5.78(+1.06%)
Dec 24, 2019 546.14 548.08 541.31 544.33 0 -1.50(-0.27%)
Dec 23, 2019 544.93 547.78 542.69 545.83 0 +2.32(+0.43%)
Dec 20, 2019 545.84 548.54 541.81 543.52 0 -4.37(-0.80%)
Dec 19, 2019 545.36 551.40 542.06 547.89 0 +3.56(+0.65%)
Dec 18, 2019 541.81 545.56 539.35 544.33 0 +4.53(+0.84%)
Dec 17, 2019 540.35 542.70 537.27 539.80 0 +0.98(+0.18%)
Dec 16, 2019 536.25 540.57 534.19 538.82 0 +6.36(+1.19%)
Dec 13, 2019 535.05 538.72 530.06 532.47 0 -0.14(-0.03%)
Dec 12, 2019 528.67 535.95 527.15 532.61 0 -2.77(-0.52%)
Dec 11, 2019 528.26 537.43 527.71 535.38 0 +11.03(+2.10%)
Dec 10, 2019 525.04 527.61 521.55 524.35 0 -2.75(-0.52%)
Dec 09, 2019 524.97 530.48 523.34 527.10 0 +1.44(+0.27%)
Dec 06, 2019 524.73 528.61 521.18 525.66 0 +3.72(+0.71%)
Dec 05, 2019 519.46 524.07 517.18 521.94 0 +1.91(+0.37%)
Dec 04, 2019 518.25 525.41 515.69 520.03 0 +5.44(+1.06%)
Dec 03, 2019 513.07 516.97 510.43 514.59 0 +4.29(+0.84%)
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.