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 29, 2020 417.24 422.51 410.65 418.29 0 +3.35(+0.81%)
May 28, 2020 417.73 422.02 412.57 414.95 0 -2.22(-0.53%)
May 27, 2020 415.57 420.51 410.46 417.16 0 +7.63(+1.86%)
May 26, 2020 413.27 417.79 406.73 409.54 0 +16.06(+4.08%)
May 22, 2020 391.52 396.15 386.97 393.48 0 -2.94(-0.74%)
May 21, 2020 390.66 397.90 388.84 396.42 0 +2.30(+0.58%)
May 20, 2020 395.86 399.22 391.13 394.12 0 +2.72(+0.70%)
May 19, 2020 394.97 398.23 389.74 391.39 0 -9.00(-2.25%)
May 18, 2020 391.25 403.23 389.23 400.39 0 +16.32(+4.25%)
May 15, 2020 387.39 390.84 380.21 384.07 0 -6.39(-1.64%)
May 14, 2020 384.90 393.76 379.49 390.46 0 +6.77(+1.76%)
May 13, 2020 391.28 392.75 379.47 383.69 0 -4.19(-1.08%)
May 12, 2020 395.26 398.30 386.61 387.89 0 -7.23(-1.83%)
May 11, 2020 396.62 400.14 390.47 395.11 0 -5.42(-1.35%)
May 08, 2020 399.76 403.58 395.45 400.54 0 +5.24(+1.33%)
May 07, 2020 397.87 400.46 392.79 395.30 0 -0.54(-0.14%)
May 06, 2020 401.15 402.07 393.77 395.84 0 -5.83(-1.45%)
May 05, 2020 404.39 410.78 400.15 401.67 0 +0.98(+0.24%)
May 04, 2020 399.87 403.93 393.96 400.69 0 -2.44(-0.60%)
May 01, 2020 404.73 410.82 397.49 403.13 0 -10.35(-2.50%)
Apr 30, 2020 414.49 417.22 408.39 413.47 0 -5.80(-1.38%)
Apr 29, 2020 416.23 425.91 413.37 419.27 0 +9.16(+2.23%)
Apr 28, 2020 410.82 414.79 404.19 410.11 0 +2.45(+0.60%)
Apr 27, 2020 400.82 410.34 398.38 407.67 0 +15.21(+3.87%)
Apr 24, 2020 398.84 400.37 388.36 392.46 0 -8.37(-2.09%)
Apr 23, 2020 401.15 406.75 396.76 400.83 0 +4.85(+1.22%)
Apr 22, 2020 396.47 400.33 392.13 395.98 0 +7.25(+1.87%)
Apr 21, 2020 387.22 392.21 381.43 388.73 0 -6.26(-1.58%)
Apr 20, 2020 398.62 401.39 392.79 394.98 0 -5.44(-1.36%)
Apr 17, 2020 404.91 407.70 396.91 400.43 0 +6.24(+1.58%)
Apr 16, 2020 398.24 399.39 390.80 394.18 0 -4.13(-1.04%)
Apr 15, 2020 396.03 402.90 392.12 398.31 0 -4.95(-1.23%)
Apr 14, 2020 403.75 409.25 399.17 403.25 0 +4.60(+1.15%)
Apr 13, 2020 396.97 403.75 390.45 398.66 0 +1.88(+0.47%)
Apr 09, 2020 393.37 402.42 391.12 396.77 0 +5.46(+1.40%)
Apr 08, 2020 378.50 394.47 376.30 391.31 0 +10.33(+2.71%)
Apr 07, 2020 387.62 390.63 377.32 380.98 0 +7.65(+2.05%)
Apr 06, 2020 373.11 378.45 365.96 373.32 0 +11.52(+3.18%)
Apr 03, 2020 361.49 368.13 354.34 361.81 0 -2.89(-0.79%)
Apr 02, 2020 361.83 370.68 355.63 364.69 0 +5.88(+1.64%)
Apr 01, 2020 363.42 368.11 354.62 358.81 0 -16.15(-4.31%)
Mar 31, 2020 378.38 385.63 369.41 374.96 0 -4.91(-1.29%)
Mar 30, 2020 377.60 384.12 371.43 379.88 0 +7.95(+2.14%)
Mar 27, 2020 368.93 382.94 364.51 371.93 0 -12.08(-3.14%)
Mar 26, 2020 372.70 390.07 367.70 384.01 0 +17.05(+4.65%)
Mar 25, 2020 359.27 373.83 352.19 366.96 0 +8.58(+2.39%)
Mar 24, 2020 350.00 360.95 344.82 358.38 0 +26.64(+8.03%)
Mar 23, 2020 340.50 346.91 325.04 331.74 0 -8.89(-2.61%)
Mar 20, 2020 359.50 365.51 338.46 340.63 0 -8.20(-2.35%)
Mar 19, 2020 339.12 356.25 327.10 348.83 0 +6.62(+1.93%)
Mar 18, 2020 351.55 363.00 328.32 342.21 0 -34.14(-9.07%)
Mar 17, 2020 367.79 379.27 359.12 376.35 0 +8.26(+2.25%)
Mar 16, 2020 372.19 388.74 360.59 368.08 0 -45.52(-11.01%)
Mar 13, 2020 416.80 422.41 389.23 413.61 0 +19.99(+5.08%)
Mar 12, 2020 413.28 416.99 384.77 393.62 0 -48.32(-10.93%)
Mar 11, 2020 456.75 459.00 434.58 441.93 0 -27.72(-5.90%)
Mar 10, 2020 469.42 475.07 456.07 469.65 0 +5.38(+1.16%)
Mar 09, 2020 471.56 481.36 450.00 464.28 0 -25.07(-5.12%)
Mar 06, 2020 490.47 493.86 483.10 489.34 0 -11.41(-2.28%)
Mar 05, 2020 505.90 509.22 497.84 500.76 0 -12.53(-2.44%)
Mar 04, 2020 506.92 515.41 503.06 513.28 0 +16.93(+3.41%)
Mar 03, 2020 500.70 510.97 493.61 496.35 0 -1.03(-0.21%)
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.