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 (%)
Jun 28, 2019 513.23 518.90 511.91 515.98 0 +5.71(+1.12%)
Jun 27, 2019 507.63 513.31 505.06 510.27 0 +1.26(+0.25%)
Jun 26, 2019 513.12 514.37 507.44 509.01 0 -1.69(-0.33%)
Jun 25, 2019 514.72 516.26 509.05 510.70 0 -5.09(-0.99%)
Jun 24, 2019 516.12 519.83 513.04 515.79 0 -0.78(-0.15%)
Jun 21, 2019 518.82 521.12 514.54 516.57 0 -2.17(-0.42%)
Jun 20, 2019 518.08 521.80 515.39 518.73 0 +7.81(+1.53%)
Jun 19, 2019 508.16 512.85 504.07 510.93 0 -0.34(-0.07%)
Jun 18, 2019 511.80 516.46 507.03 511.26 0 +3.53(+0.70%)
Jun 17, 2019 506.85 511.93 504.01 507.73 0 -0.93(-0.18%)
Jun 14, 2019 513.63 515.94 505.26 508.66 0 -6.06(-1.18%)
Jun 13, 2019 515.10 518.67 512.06 514.72 0 +5.32(+1.04%)
Jun 12, 2019 511.47 518.60 506.61 509.40 0 -2.36(-0.46%)
Jun 11, 2019 508.77 514.16 505.25 511.77 0 +7.59(+1.50%)
Jun 10, 2019 504.95 507.70 501.31 504.18 0 -5.98(-1.17%)
Jun 07, 2019 513.75 517.06 508.69 510.16 0 -0.27(-0.05%)
Jun 06, 2019 514.07 516.85 506.72 510.43 0 +1.21(+0.24%)
Jun 05, 2019 513.07 516.06 506.90 509.21 0 -5.00(-0.97%)
Jun 04, 2019 508.66 515.87 504.16 514.22 0 +5.67(+1.11%)
Jun 03, 2019 508.45 512.06 506.26 508.55 0 +6.36(+1.27%)
May 31, 2019 496.22 503.68 494.28 502.19 0 +10.44(+2.12%)
May 30, 2019 489.27 496.12 487.94 491.75 0 +4.36(+0.89%)
May 29, 2019 483.93 489.52 481.60 487.39 0 +3.27(+0.68%)
May 28, 2019 486.66 491.74 480.68 484.12 0 +3.10(+0.64%)
May 24, 2019 480.58 484.30 478.36 481.01 0 +5.13(+1.08%)
May 23, 2019 474.19 480.35 471.51 475.89 0 -2.76(-0.58%)
May 22, 2019 477.94 483.33 474.49 478.64 0 +2.29(+0.48%)
May 21, 2019 471.46 480.52 469.19 476.35 0 +7.44(+1.59%)
May 20, 2019 468.53 472.84 463.67 468.91 0 -0.09(-0.02%)
May 17, 2019 470.55 474.16 464.98 469.00 0 -5.72(-1.20%)
May 16, 2019 478.59 481.65 473.03 474.71 0 -9.19(-1.90%)
May 15, 2019 482.89 489.05 479.80 483.90 0 -6.39(-1.30%)
May 14, 2019 488.15 492.63 486.02 490.29 0 -1.97(-0.40%)
May 13, 2019 496.32 499.80 488.38 492.26 0 -10.64(-2.12%)
May 10, 2019 502.56 508.00 496.89 502.90 0 -0.23(-0.04%)
May 09, 2019 502.01 506.45 497.88 503.13 0 -6.90(-1.35%)
May 08, 2019 512.44 515.69 507.78 510.03 0 -0.23(-0.05%)
May 07, 2019 512.12 515.24 504.72 510.27 0 -2.41(-0.47%)
May 06, 2019 509.11 515.12 506.15 512.68 0 -4.67(-0.90%)
May 03, 2019 516.49 520.34 513.60 517.35 0 +2.15(+0.42%)
May 02, 2019 515.94 518.15 512.04 515.20 0 -0.68(-0.13%)
May 01, 2019 519.18 522.89 514.63 515.88 0 -3.15(-0.61%)
Apr 30, 2019 516.81 520.46 512.80 519.03 0 -1.03(-0.20%)
Apr 29, 2019 520.12 523.38 517.11 520.06 0 +3.69(+0.71%)
Apr 26, 2019 514.00 519.94 511.58 516.37 0 +4.86(+0.95%)
Apr 25, 2019 510.17 515.25 505.84 511.51 0 +4.89(+0.96%)
Apr 24, 2019 508.61 512.16 502.82 506.63 0 -7.81(-1.52%)
Apr 23, 2019 511.06 516.20 508.71 514.43 0 +4.03(+0.79%)
Apr 22, 2019 509.10 513.98 506.51 510.41 0 -0.24(-0.05%)
Apr 18, 2019 507.85 513.60 506.07 510.64 0 -0.61(-0.12%)
Apr 17, 2019 514.59 517.25 508.06 511.25 0 -3.71(-0.72%)
Apr 16, 2019 516.75 520.50 512.64 514.96 0 +1.61(+0.31%)
Apr 15, 2019 513.80 516.59 509.97 513.35 0 +2.63(+0.52%)
Apr 12, 2019 512.57 516.07 507.29 510.72 0 -0.73(-0.14%)
Apr 11, 2019 513.44 515.59 508.26 511.44 0 -3.30(-0.64%)
Apr 10, 2019 515.13 517.46 511.70 514.75 0 +5.70(+1.12%)
Apr 09, 2019 510.10 513.04 506.65 509.05 0 -2.81(-0.55%)
Apr 08, 2019 513.87 516.42 509.31 511.86 0 -0.41(-0.08%)
Apr 05, 2019 511.82 515.73 508.83 512.27 0 -3.99(-0.77%)
Apr 04, 2019 513.66 518.58 511.75 516.26 0 +1.47(+0.28%)
Apr 03, 2019 514.73 521.36 511.21 514.79 0 +2.33(+0.45%)
Apr 02, 2019 517.02 519.47 509.93 512.46 0 -4.11(-0.80%)
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.