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 (%)
Jan 31, 2012 875.08 884.00 864.10 877.53 0 +16.20(+1.88%)
Jan 30, 2012 856.83 863.96 851.64 861.34 0 -0.15(-0.02%)
Jan 27, 2012 854.94 866.48 850.76 861.49 0 +1.84(+0.21%)
Jan 26, 2012 862.48 867.69 855.27 859.65 0 +0.37(+0.04%)
Jan 25, 2012 848.81 860.62 839.46 859.28 0 +12.16(+1.44%)
Jan 24, 2012 845.61 852.32 840.67 847.12 0 -0.93(-0.11%)
Jan 23, 2012 846.97 854.78 842.95 848.05 0 +1.94(+0.23%)
Jan 20, 2012 843.30 850.02 836.40 846.11 0 +3.18(+0.38%)
Jan 19, 2012 843.65 848.87 836.65 842.93 0 +3.83(+0.46%)
Jan 18, 2012 827.11 841.60 823.36 839.10 0 +10.97(+1.32%)
Jan 17, 2012 832.71 836.90 823.66 828.13 0 +1.55(+0.19%)
Jan 13, 2012 826.59 826.59 826.59 0 -8.68(-1.04%)
Jan 12, 2012 834.95 840.74 829.33 835.27 0 +6.45(+0.78%)
Jan 11, 2012 822.50 831.12 816.47 828.81 0 -1.34(-0.16%)
Jan 10, 2012 836.44 840.24 825.81 830.15 0 +8.08(+0.98%)
Jan 09, 2012 817.77 825.30 813.18 822.07 0 +9.84(+1.21%)
Jan 06, 2012 818.07 821.85 808.12 812.23 0 -6.47(-0.79%)
Jan 05, 2012 818.18 821.91 809.51 818.70 0 +1.85(+0.23%)
Jan 04, 2012 809.50 822.55 806.00 816.85 0 +14.70(+1.83%)
Dec 30, 2011 800.89 806.57 797.54 802.15 0 +1.53(+0.19%)
Dec 29, 2011 794.65 804.77 790.99 800.62 0 +7.74(+0.98%)
Dec 28, 2011 806.30 808.57 788.87 792.88 0 -12.45(-1.55%)
Dec 27, 2011 808.70 813.45 802.12 805.33 0 -8.85(-1.09%)
Dec 23, 2011 814.18 814.18 814.18 0 +19.80(+2.49%)
Dec 21, 2011 791.18 796.78 783.08 794.37 0 -3.25(-0.41%)
Dec 20, 2011 792.85 803.98 789.88 797.62 0 +21.62(+2.79%)
Dec 19, 2011 794.47 799.47 773.92 776.01 0 -20.66(-2.59%)
Dec 16, 2011 803.32 806.84 791.53 796.67 0 -0.16(-0.02%)
Dec 15, 2011 795.82 805.08 789.47 796.84 0 +13.34(+1.70%)
Dec 14, 2011 784.94 792.70 777.62 783.50 0 -1.57(-0.20%)
Dec 13, 2011 794.68 800.05 780.54 785.07 0 -8.04(-1.01%)
Dec 12, 2011 793.29 798.64 782.79 793.11 0 -9.80(-1.22%)
Dec 09, 2011 791.78 806.20 789.44 802.91 0 +13.54(+1.72%)
Dec 08, 2011 802.51 805.82 786.67 789.37 0 -22.82(-2.81%)
Dec 07, 2011 803.54 815.64 799.62 812.19 0 +35.68(+4.59%)
Dec 06, 2011 772.98 781.60 765.76 776.51 0 +1.71(+0.22%)
Dec 05, 2011 776.01 782.78 764.12 774.80 0 +10.72(+1.40%)
Dec 02, 2011 775.41 780.23 760.59 764.08 0 -5.99(-0.78%)
Dec 01, 2011 769.90 779.56 764.78 770.07 0 -10.00(-1.28%)
Nov 30, 2011 778.38 787.76 767.00 780.06 0 +25.19(+3.34%)
Nov 29, 2011 756.59 763.08 748.84 754.88 0 -0.72(-0.10%)
Nov 28, 2011 755.83 761.89 746.07 755.60 0 +29.68(+4.09%)
Nov 25, 2011 730.40 740.32 724.43 725.92 0 +3.23(+0.45%)
Nov 23, 2011 722.69 722.69 722.69 0 -20.43(-2.75%)
Nov 22, 2011 749.08 754.27 738.64 743.12 0 -6.63(-0.88%)
Nov 21, 2011 751.60 759.55 738.33 749.75 0 -11.89(-1.56%)
Nov 18, 2011 767.37 769.74 757.05 761.64 0 -1.11(-0.15%)
Nov 17, 2011 773.90 780.51 758.48 762.75 0 -6.37(-0.83%)
Nov 16, 2011 769.75 782.50 763.46 769.13 0 -11.30(-1.45%)
Nov 15, 2011 775.09 786.86 767.94 780.43 0 +1.15(+0.15%)
Nov 14, 2011 784.04 790.67 773.27 779.28 0 -13.92(-1.76%)
Nov 11, 2011 785.50 798.62 782.25 793.20 0 +16.97(+2.19%)
Nov 10, 2011 783.33 785.20 769.28 776.23 0 +5.91(+0.77%)
Nov 09, 2011 779.91 784.55 765.30 770.33 0 -30.24(-3.78%)
Nov 08, 2011 795.48 803.92 786.98 800.57 0 +9.26(+1.17%)
Nov 07, 2011 783.90 794.74 777.54 791.30 0 +10.54(+1.35%)
Nov 04, 2011 778.19 784.57 764.23 780.76 0 -7.19(-0.91%)
Nov 03, 2011 789.87 798.16 778.29 787.95 0 +7.07(+0.90%)
Nov 02, 2011 773.92 787.20 769.21 780.88 0 +17.33(+2.27%)
Nov 01, 2011 762.92 776.56 748.11 763.56 0 -24.72(-3.14%)
Oct 31, 2011 795.00 804.06 780.90 788.28 0 -17.32(-2.15%)
Oct 28, 2011 793.72 810.40 790.38 805.60 0 +2.72(+0.34%)
Oct 27, 2011 797.20 809.30 788.50 802.88 0 +32.89(+4.27%)
Oct 26, 2011 767.35 775.32 755.80 769.99 0 +15.56(+2.06%)
Oct 25, 2011 761.99 764.11 747.54 754.43 0 -13.71(-1.78%)
Oct 24, 2011 753.75 772.66 751.51 768.13 0 +22.26(+2.98%)
Oct 21, 2011 740.94 751.61 737.76 745.88 0 +13.23(+1.81%)
Oct 20, 2011 738.62 743.70 723.75 732.65 0 -9.75(-1.31%)
Oct 19, 2011 740.09 750.42 736.44 742.40 0 +11.59(+1.59%)
Oct 18, 2011 719.42 735.15 708.10 730.81 0 +12.59(+1.75%)
Oct 17, 2011 729.23 731.68 715.24 718.22 0 -18.15(-2.47%)
Oct 14, 2011 736.88 741.66 728.13 736.38 0 +10.37(+1.43%)
Oct 13, 2011 721.36 728.97 710.83 726.00 0 -3.39(-0.46%)
Oct 12, 2011 727.26 737.74 723.26 729.39 0 +14.07(+1.97%)
Oct 11, 2011 713.79 723.98 708.83 715.32 0 -6.23(-0.86%)
Oct 10, 2011 713.65 723.50 710.77 721.55 0 +26.65(+3.84%)
Oct 07, 2011 710.62 715.61 690.32 694.90 0 -10.97(-1.55%)
Oct 06, 2011 700.07 707.36 696.64 705.87 0 +23.13(+3.39%)
Oct 05, 2011 672.20 684.23 665.98 682.74 0 +10.16(+1.51%)
Oct 04, 2011 663.86 676.00 646.35 672.59 0 +2.40(+0.36%)
Oct 03, 2011 683.53 693.21 667.85 670.19 0 -16.79(-2.44%)
Sep 30, 2011 697.81 705.28 684.14 686.98 0 -24.16(-3.40%)
Sep 29, 2011 714.67 720.85 701.79 711.14 0 +8.62(+1.23%)
Sep 28, 2011 720.27 726.76 700.32 702.52 0 -14.41(-2.01%)
Sep 27, 2011 717.37 727.80 710.15 716.93 0 +16.73(+2.39%)
Sep 26, 2011 693.87 701.65 680.58 700.20 0 +10.61(+1.54%)
Sep 23, 2011 679.01 694.39 675.48 689.60 0 +7.23(+1.06%)
Sep 22, 2011 698.65 707.66 675.28 682.37 0 -46.30(-6.35%)
Sep 21, 2011 748.10 751.28 728.04 728.67 0 -21.40(-2.85%)
Sep 20, 2011 745.55 757.60 738.49 750.08 0 +2.19(+0.29%)
Sep 19, 2011 747.11 752.71 738.41 747.88 0 -15.98(-2.09%)
Sep 16, 2011 764.30 771.38 757.75 763.86 0 +2.91(+0.38%)
Sep 15, 2011 762.89 768.23 754.92 760.95 0 +7.86(+1.04%)
Sep 14, 2011 754.29 760.98 738.23 753.09 0 +2.75(+0.37%)
Sep 13, 2011 750.18 754.60 741.41 750.35 0 +0.36(+0.05%)
Sep 12, 2011 750.05 757.53 737.11 749.98 0 -13.48(-1.77%)
Sep 09, 2011 777.20 780.20 758.96 763.47 0 -28.40(-3.59%)
Sep 08, 2011 797.85 805.25 789.14 791.87 0 -12.04(-1.50%)
Sep 07, 2011 800.26 806.62 793.04 803.91 0 +13.56(+1.72%)
Sep 06, 2011 780.59 792.85 776.02 790.35 0 -15.02(-1.87%)
Sep 02, 2011 805.37 805.37 805.37 0 -49.94(-5.84%)
Sep 01, 2011 859.80 868.00 851.82 855.31 0 -7.20(-0.84%)
Aug 31, 2011 856.11 866.20 849.06 862.51 0 +17.26(+2.04%)
Aug 30, 2011 840.77 850.83 835.08 845.25 0 -1.77(-0.21%)
Aug 29, 2011 837.84 847.96 833.07 847.02 0 +25.96(+3.16%)
Aug 26, 2011 811.98 828.12 802.37 821.07 0 +4.39(+0.54%)
Aug 25, 2011 826.60 829.88 806.05 816.68 0 -5.89(-0.72%)
Aug 24, 2011 817.83 827.87 811.03 822.58 0 +4.19(+0.51%)
Aug 23, 2011 807.07 819.54 800.20 818.39 0 +14.00(+1.74%)
Aug 22, 2011 816.27 821.80 798.64 804.39 0 +11.25(+1.42%)
Aug 19, 2011 783.94 808.64 779.84 793.14 0 -1.21(-0.15%)
Aug 18, 2011 801.77 810.31 785.87 794.35 0 -39.39(-4.72%)
Aug 17, 2011 831.11 840.14 823.66 833.75 0 +10.82(+1.31%)
Aug 16, 2011 820.85 829.38 812.03 822.93 0 -7.17(-0.86%)
Aug 15, 2011 817.64 831.70 815.84 830.10 0 +18.73(+2.31%)
Aug 12, 2011 815.12 822.04 803.13 811.37 0 +5.06(+0.63%)
Aug 11, 2011 782.99 814.41 777.46 806.31 0 +30.12(+3.88%)
Aug 10, 2011 782.43 798.51 766.84 776.19 0 -25.95(-3.23%)
Aug 09, 2011 810.18 804.04 756.69 802.14 0 +36.80(+4.81%)
Aug 08, 2011 810.20 818.15 757.94 765.34 0 -79.46(-9.41%)
Aug 05, 2011 862.63 868.46 823.12 844.80 0 -9.82(-1.15%)
Aug 04, 2011 886.85 891.17 849.88 854.62 0 -57.18(-6.27%)
Aug 03, 2011 922.96 923.88 900.38 911.80 0 -8.64(-0.94%)
Aug 02, 2011 935.96 942.43 918.03 920.44 0 -19.67(-2.09%)
Aug 01, 2011 949.87 952.07 930.94 940.11 0 -0.91(-0.10%)
Jul 29, 2011 938.98 949.00 930.52 941.02 0 -14.50(-1.52%)
Jul 28, 2011 958.76 963.83 950.12 955.52 0 -3.85(-0.40%)
Jul 27, 2011 975.96 977.75 956.64 959.37 0 -24.16(-2.46%)
Jul 26, 2011 989.63 992.54 978.04 983.52 0 -2.75(-0.28%)
Jul 25, 2011 983.97 991.88 979.49 986.27 0 -1.06(-0.11%)
Jul 22, 2011 991.14 991.92 984.62 987.34 0 -3.02(-0.31%)
Jul 21, 2011 988.98 995.40 984.75 990.36 0 +10.41(+1.06%)
Jul 20, 2011 980.59 988.84 970.62 979.95 0 -1.39(-0.14%)
Jul 19, 2011 982.59 988.22 974.11 981.35 0 +0.67(+0.07%)
Jul 18, 2011 987.76 991.78 974.86 980.68 0 -12.83(-1.29%)
Jul 15, 2011 990.98 995.82 985.16 993.51 0 +5.83(+0.59%)
Jul 14, 2011 995.57 999.08 984.18 987.68 0 -5.34(-0.54%)
Jul 13, 2011 989.15 999.51 983.90 993.02 0 +9.14(+0.93%)
Jul 12, 2011 980.84 992.32 977.53 983.88 0 -4.11(-0.42%)
Jul 11, 2011 991.64 997.48 983.18 988.00 0 -18.26(-1.82%)
Jul 08, 2011 1006 1010 997.32 1006 0 +123.48(+13.99%)
Jul 07, 2011 883.68 889.57 876.21 882.78 0 -131.67(-12.98%)
Jul 06, 2011 1018 1021 1009 1014 0 -199.11(-16.41%)
Jul 05, 2011 1216 1226 1206 1214 0 -3.32(-0.27%)
Jul 01, 2011 1217 1217 1217 0 +6.66(+0.55%)
Jun 30, 2011 1208 1216 1197 1210 0 +40.63(+3.47%)
Jun 29, 2011 1166 1174 1157 1170 0 +6.93(+0.60%)
Jun 28, 2011 1153 1165 1148 1163 0 +12.04(+1.05%)
Jun 27, 2011 1145 1157 1142 1151 0 +7.11(+0.62%)
Jun 24, 2011 1144 1153 1136 1144 0 +2.22(+0.19%)
Jun 23, 2011 1128 1143 1122 1141 0 +0.08(+0.01%)
Jun 22, 2011 1150 1156 1138 1141 0 -13.50(-1.17%)
Jun 21, 2011 1140 1157 1135 1155 0 +18.96(+1.67%)
Jun 20, 2011 1137 1140 1133 1136 0 -1.96(-0.17%)
Jun 17, 2011 1128 1145 1122 1138 0 +16.51(+1.47%)
Jun 16, 2011 1119 1128 1112 1121 0 +0.26(+0.02%)
Jun 15, 2011 1132 1135 1115 1121 0 -21.76(-1.90%)
Jun 14, 2011 1146 1152 1138 1143 0 +4.64(+0.41%)
Jun 13, 2011 1139 1146 1130 1138 0 +0.32(+0.03%)
Jun 10, 2011 1147 1151 1133 1138 0 -17.70(-1.53%)
Jun 09, 2011 1154 1164 1149 1155 0 +0.26(+0.02%)
Jun 08, 2011 1168 1172 1152 1155 0 -10.90(-0.93%)
Jun 07, 2011 1168 1175 1161 1166 0 +3.18(+0.27%)
Jun 06, 2011 1177 1180 1159 1163 0 -18.68(-1.58%)
Jun 03, 2011 1167 1187 1163 1182 0 +22.22(+1.92%)
May 24, 2011 1162 1167 1154 1159 0 -0.25(-0.02%)
May 23, 2011 1158 1168 1152 1160 0 -15.37(-1.31%)
May 20, 2011 1179 1187 1168 1175 0 -0.88(-0.07%)
May 19, 2011 1177 1186 1166 1176 0 +3.67(+0.31%)
May 18, 2011 1159 1179 1150 1172 0 +5.05(+0.43%)
May 17, 2011 1158 1172 1154 1167 0 +1.94(+0.17%)
May 16, 2011 1162 1178 1156 1165 0 -2.53(-0.22%)
May 13, 2011 1184 1188 1158 1168 0 -18.86(-1.59%)
May 12, 2011 1176 1189 1168 1187 0 +7.89(+0.67%)
May 11, 2011 1190 1192 1171 1179 0 -20.92(-1.74%)
May 10, 2011 1197 1208 1187 1200 0 +7.08(+0.59%)
May 09, 2011 1187 1202 1179 1193 0 +1.49(+0.13%)
May 06, 2011 1199 1224 1182 1191 0 +28.75(+2.47%)
May 05, 2011 1164 1179 1152 1162 0 -3.89(-0.33%)
May 04, 2011 1178 1186 1161 1166 0 -9.41(-0.80%)
May 03, 2011 1174 1184 1167 1176 0 -3.06(-0.26%)
May 02, 2011 1177 1179 1175 1179 0 -5.42(-0.46%)
Apr 29, 2011 1180 1194 1173 1184 0 +3.97(+0.34%)
Apr 28, 2011 1177 1185 1169 1180 0 +1.07(+0.09%)
Apr 27, 2011 1183 1187 1163 1179 0 +0.77(+0.07%)
Apr 26, 2011 1176 1185 1171 1178 0 +6.25(+0.53%)
Apr 25, 2011 1173 1178 1164 1172 0 +1.56(+0.13%)
Apr 21, 2011 1171 1175 1160 1170 0 +3.31(+0.28%)
Apr 20, 2011 1167 1176 1155 1167 0 +16.22(+1.41%)
Apr 19, 2011 1147 1159 1140 1151 0 +7.05(+0.62%)
Apr 18, 2011 1139 1150 1127 1144 0 -14.46(-1.25%)
Apr 15, 2011 1157 1163 1151 1158 0 -0.79(-0.07%)
Apr 14, 2011 1150 1162 1146 1159 0 +3.15(+0.27%)
Apr 13, 2011 1161 1166 1148 1156 0 +7.96(+0.69%)
Apr 12, 2011 1152 1161 1139 1148 0 -5.60(-0.49%)
Apr 11, 2011 1168 1172 1150 1154 0 -15.45(-1.32%)
Apr 08, 2011 1177 1179 1162 1169 0 -0.16(-0.01%)
Apr 07, 2011 1169 1178 1162 1169 0 -1.26(-0.11%)
Apr 06, 2011 1182 1186 1166 1170 0 -7.73(-0.66%)
Apr 05, 2011 1175 1186 1167 1178 0 -4.10(-0.35%)
Apr 04, 2011 1182 1190 1173 1182 0 +7.54(+0.64%)
Apr 01, 2011 1162 1180 1159 1175 0 +18.92(+1.64%)
Mar 31, 2011 1145 1162 1142 1156 0 +10.50(+0.92%)
Mar 30, 2011 1137 1148 1136 1145 0 +17.40(+1.54%)
Mar 29, 2011 1118 1133 1111 1128 0 +5.84(+0.52%)
Mar 28, 2011 1124 1129 1115 1122 0 -5.42(-0.48%)
Mar 25, 2011 1130 1135 1121 1128 0 +1.65(+0.15%)
Mar 24, 2011 1120 1130 1114 1126 0 +12.56(+1.13%)
Mar 23, 2011 1102 1116 1094 1113 0 +10.99(+1.00%)
Mar 22, 2011 1095 1107 1088 1102 0 +7.34(+0.67%)
Mar 21, 2011 1089 1096 1088 1095 0 +18.13(+1.68%)
Mar 18, 2011 1083 1090 1072 1077 0 +10.84(+1.02%)
Mar 17, 2011 1069 1077 1059 1066 0 +10.00(+0.95%)
Mar 16, 2011 1075 1082 1047 1056 0 -18.85(-1.75%)
Mar 15, 2011 1071 1086 1069 1075 0 -19.45(-1.78%)
Mar 14, 2011 1079 1097 1071 1094 0 +1.30(+0.12%)
Mar 11, 2011 1084 1097 1081 1093 0 +2.32(+0.21%)
Mar 10, 2011 1093 1100 1083 1091 0 -16.96(-1.53%)
Mar 09, 2011 1110 1116 1101 1108 0 -0.36(-0.03%)
Mar 08, 2011 1103 1114 1098 1108 0 +2.72(+0.25%)
Mar 07, 2011 1116 1120 1101 1105 0 -8.33(-0.75%)
Mar 04, 2011 1108 1120 1099 1114 0 -0.16(-0.01%)
Mar 03, 2011 1108 1118 1101 1114 0 +14.97(+1.36%)
Mar 02, 2011 1096 1104 1088 1099 0 +1.39(+0.13%)
Mar 01, 2011 1108 1114 1093 1097 0 -5.98(-0.54%)
Feb 28, 2011 1096 1111 1089 1103 0 +11.69(+1.07%)
Feb 25, 2011 1084 1095 1078 1092 0 +16.03(+1.49%)
Feb 24, 2011 1076 1081 1068 1076 0 +2.73(+0.25%)
Feb 23, 2011 1083 1088 1065 1073 0 -9.85(-0.91%)
Feb 22, 2011 1087 1098 1075 1083 0 -17.74(-1.61%)
Feb 18, 2011 1101 1101 1101 0 +0.72(+0.07%)
Feb 17, 2011 1094 1105 1090 1100 0 +7.60(+0.70%)
Feb 16, 2011 1088 1100 1082 1092 0 +7.73(+0.71%)
Feb 15, 2011 1085 1094 1080 1085 0 +3.24(+0.30%)
Feb 14, 2011 1074 1086 1070 1081 0 +3.13(+0.29%)
Feb 11, 2011 1073 1084 1066 1078 0 +1.29(+0.12%)
Feb 10, 2011 1075 1085 1068 1077 0 -6.69(-0.62%)
Feb 09, 2011 1087 1092 1075 1084 0 -5.80(-0.53%)
Feb 08, 2011 1092 1096 1082 1089 0 -5.36(-0.49%)
Feb 07, 2011 1086 1100 1081 1095 0 +5.62(+0.52%)
Feb 04, 2011 1094 1097 1077 1089 0 -6.49(-0.59%)
Feb 03, 2011 1101 1103 1088 1096 0 -8.58(-0.78%)
Feb 02, 2011 1111 1115 1101 1104 0 -8.28(-0.74%)
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.