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 30, 2014 722.99 727.76 714.91 720.25 0 -4.86(-0.67%)
May 29, 2014 721.66 727.71 719.08 725.11 0 -1.18(-0.16%)
May 28, 2014 720.68 727.15 715.80 726.28 0 +7.43(+1.03%)
May 27, 2014 729.44 732.59 715.64 718.86 0 -20.34(-2.75%)
May 23, 2014 739.20 739.20 739.20 0 +7.24(+0.99%)
May 22, 2014 731.59 735.90 728.70 731.97 0 +2.58(+0.35%)
May 21, 2014 728.42 732.55 723.41 729.38 0 +4.02(+0.55%)
May 20, 2014 728.62 733.36 721.41 725.36 0 -10.77(-1.46%)
May 19, 2014 735.33 739.47 729.26 736.13 0 -0.33(-0.04%)
May 16, 2014 732.32 738.82 728.12 736.46 0 +12.50(+1.73%)
May 15, 2014 727.60 730.69 718.15 723.96 0 -8.64(-1.18%)
May 14, 2014 729.85 738.64 727.70 732.60 0 +6.47(+0.89%)
May 13, 2014 721.11 729.96 717.70 726.13 0 +5.22(+0.72%)
May 12, 2014 718.73 725.35 714.97 720.90 0 +6.75(+0.95%)
May 09, 2014 716.60 720.16 711.15 714.15 0 -6.67(-0.93%)
May 08, 2014 722.91 728.55 717.26 720.83 0 +0.71(+0.10%)
May 07, 2014 711.32 722.54 708.49 720.12 0 +11.01(+1.55%)
May 06, 2014 708.36 714.28 704.22 709.11 0 +4.32(+0.61%)
May 05, 2014 709.29 711.91 700.72 704.79 0 -4.58(-0.65%)
May 02, 2014 702.14 712.95 698.95 709.37 0 +5.83(+0.83%)
May 01, 2014 702.47 706.22 694.26 703.54 0 +0.55(+0.08%)
Apr 30, 2014 696.81 704.79 693.57 702.98 0 -2.23(-0.32%)
Apr 29, 2014 708.32 714.53 702.68 705.22 0 +5.02(+0.72%)
Apr 28, 2014 695.93 703.41 691.93 700.19 0 +5.58(+0.80%)
Apr 25, 2014 698.95 703.76 689.03 694.62 0 -19.78(-2.77%)
Apr 24, 2014 714.45 717.37 707.72 714.40 0 +6.22(+0.88%)
Apr 23, 2014 708.35 712.75 702.11 708.17 0 -3.19(-0.45%)
Apr 22, 2014 707.92 715.14 705.04 711.37 0 +4.16(+0.59%)
Apr 21, 2014 710.42 714.08 703.68 707.20 0 -2.49(-0.35%)
Apr 17, 2014 709.69 709.69 709.69 0 +2.22(+0.31%)
Apr 16, 2014 704.64 711.82 699.88 707.47 0 +5.16(+0.74%)
Apr 15, 2014 704.36 707.06 692.63 702.31 0 -2.19(-0.31%)
Apr 14, 2014 705.83 710.02 698.70 704.50 0 +1.02(+0.15%)
Apr 11, 2014 699.63 707.09 695.53 703.47 0 -0.05(-0.01%)
Apr 10, 2014 704.48 711.04 699.56 703.52 0 -0.67(-0.09%)
Apr 09, 2014 700.86 708.21 691.36 704.19 0 +9.19(+1.32%)
Apr 08, 2014 692.58 701.06 686.87 695.00 0 +7.74(+1.13%)
Apr 07, 2014 684.45 693.06 680.05 687.26 0 +6.92(+1.02%)
Apr 04, 2014 684.63 691.82 677.76 680.34 0 +0.66(+0.10%)
Apr 03, 2014 684.91 686.24 675.04 679.68 0 -7.05(-1.03%)
Apr 02, 2014 680.76 689.17 677.13 686.73 0 +8.54(+1.26%)
Apr 01, 2014 675.10 682.37 668.74 678.19 0 +9.66(+1.44%)
Mar 31, 2014 667.22 673.28 663.68 668.53 0 +1.41(+0.21%)
Mar 28, 2014 666.44 675.27 662.49 667.13 0 -0.26(-0.04%)
Mar 27, 2014 654.26 670.36 650.66 667.39 0 +15.88(+2.44%)
Mar 26, 2014 655.57 659.51 650.27 651.51 0 -2.37(-0.36%)
Mar 25, 2014 644.26 656.34 642.53 653.88 0 +12.59(+1.96%)
Mar 24, 2014 640.14 645.20 633.72 641.29 0 +1.78(+0.28%)
Mar 21, 2014 640.46 650.15 634.93 639.50 0 +4.19(+0.66%)
Mar 20, 2014 633.52 640.29 625.62 635.31 0 -0.43(-0.07%)
Mar 19, 2014 639.52 644.74 631.22 635.75 0 -0.66(-0.10%)
Mar 18, 2014 625.24 639.27 622.69 636.41 0 +16.84(+2.72%)
Mar 17, 2014 619.51 624.22 616.34 619.57 0 +6.99(+1.14%)
Mar 14, 2014 612.61 620.01 607.39 612.59 0 -0.16(-0.03%)
Mar 13, 2014 618.92 622.64 608.01 612.75 0 -3.38(-0.55%)
Mar 12, 2014 610.17 619.16 608.19 616.13 0 +0.45(+0.07%)
Mar 11, 2014 614.12 621.97 609.66 615.68 0 +0.71(+0.12%)
Mar 10, 2014 619.74 621.66 610.18 614.96 0 -9.85(-1.58%)
Mar 07, 2014 632.83 634.91 619.85 624.81 0 -11.75(-1.85%)
Mar 06, 2014 632.98 640.27 630.87 636.56 0 +5.87(+0.93%)
Mar 05, 2014 634.40 636.75 626.58 630.69 0 -6.17(-0.97%)
Mar 04, 2014 635.72 640.51 631.69 636.86 0 +6.20(+0.98%)
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.