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 (%)
Nov 30, 2016 534.26 536.63 526.20 528.95 0 -5.41(-1.01%)
Nov 29, 2016 533.45 537.92 530.15 534.35 0 -1.20(-0.22%)
Nov 28, 2016 533.72 539.77 531.58 535.55 0 +5.01(+0.94%)
Nov 25, 2016 530.33 533.67 525.89 530.54 0 -0.47(-0.09%)
Nov 23, 2016 531.01 531.01 531.01 531.01 0 -5.09(-0.95%)
Nov 22, 2016 535.50 538.59 529.07 536.10 0 +1.79(+0.33%)
Nov 21, 2016 529.69 536.16 527.54 534.31 0 +11.00(+2.10%)
Nov 18, 2016 523.53 526.73 520.50 523.31 0 -0.85(-0.16%)
Nov 17, 2016 528.30 531.14 522.60 524.15 0 -5.91(-1.11%)
Nov 16, 2016 526.64 532.41 522.68 530.06 0 -1.85(-0.35%)
Nov 15, 2016 527.88 535.08 524.81 531.91 0 +13.16(+2.54%)
Nov 14, 2016 519.23 522.88 512.50 518.75 0 -8.31(-1.58%)
Nov 11, 2016 528.02 536.06 518.81 527.06 0 -8.71(-1.62%)
Nov 10, 2016 547.68 549.70 531.52 535.77 0 -22.12(-3.96%)
Nov 09, 2016 557.19 564.73 553.30 557.88 0 -12.88(-2.26%)
Nov 08, 2016 567.11 573.79 564.78 570.76 0 +2.29(+0.40%)
Nov 07, 2016 561.87 569.70 558.85 568.47 0 +8.73(+1.56%)
Nov 04, 2016 566.57 569.70 558.83 559.74 0 -13.64(-2.38%)
Nov 03, 2016 574.67 580.96 570.99 573.38 0 -5.19(-0.90%)
Nov 02, 2016 577.97 582.02 571.94 578.57 0 -2.13(-0.37%)
Nov 01, 2016 589.75 591.11 578.44 580.70 0 -9.67(-1.64%)
Oct 31, 2016 588.35 593.32 585.61 590.37 0 +3.39(+0.58%)
Oct 28, 2016 588.13 591.49 583.42 586.98 0 -4.32(-0.73%)
Oct 27, 2016 596.09 598.35 589.39 591.30 0 -3.98(-0.67%)
Oct 26, 2016 597.57 601.48 592.00 595.29 0 -3.95(-0.66%)
Oct 25, 2016 592.75 601.65 589.84 599.24 0 +2.97(+0.50%)
Oct 24, 2016 598.91 601.27 593.27 596.27 0 -1.88(-0.31%)
Oct 21, 2016 597.18 601.27 593.55 598.15 0 -2.79(-0.46%)
Oct 20, 2016 600.54 604.72 597.30 600.95 0 -1.51(-0.25%)
Oct 19, 2016 599.17 605.44 596.62 602.46 0 +1.86(+0.31%)
Oct 18, 2016 601.23 602.68 595.71 600.60 0 +6.08(+1.02%)
Oct 17, 2016 593.56 598.65 589.46 594.52 0 +4.69(+0.79%)
Oct 14, 2016 593.90 599.19 587.70 589.83 0 +0.42(+0.07%)
Oct 13, 2016 585.22 592.11 580.92 589.41 0 +1.10(+0.19%)
Oct 12, 2016 586.45 590.78 583.11 588.31 0 -2.10(-0.36%)
Oct 11, 2016 588.14 593.54 584.99 590.41 0 -3.68(-0.62%)
Oct 10, 2016 591.44 596.35 589.16 594.09 0 +1.06(+0.18%)
Oct 07, 2016 593.44 593.54 589.60 593.03 0 -2.94(-0.49%)
Oct 06, 2016 599.53 601.79 591.99 595.97 0 -6.59(-1.09%)
Oct 05, 2016 605.24 606.96 598.94 602.55 0 +0.16(+0.03%)
Oct 04, 2016 607.67 609.35 598.74 602.39 0 -24.04(-3.84%)
Sep 26, 2016 632.00 633.44 624.25 626.44 0 -11.34(-1.78%)
Sep 23, 2016 638.96 641.44 634.78 637.78 0 -1.55(-0.24%)
Sep 22, 2016 644.19 647.47 635.63 639.33 0 +0.29(+0.04%)
Sep 21, 2016 627.16 639.71 625.45 639.04 0 +16.71(+2.69%)
Sep 20, 2016 620.89 624.36 617.70 622.33 0 +6.29(+1.02%)
Sep 19, 2016 616.88 620.31 613.33 616.04 0 +6.21(+1.02%)
Sep 16, 2016 608.55 612.52 603.25 609.83 0 -2.76(-0.45%)
Sep 15, 2016 610.54 615.76 606.63 612.59 0 +3.68(+0.60%)
Sep 14, 2016 608.30 612.97 604.67 608.91 0 +0.97(+0.16%)
Sep 13, 2016 619.22 621.29 605.37 607.95 0 -23.35(-3.70%)
Sep 12, 2016 625.04 635.83 620.08 631.29 0 +4.09(+0.65%)
Sep 09, 2016 638.70 639.72 625.89 627.21 0 -14.63(-2.28%)
Sep 08, 2016 641.90 646.68 636.66 641.84 0 +2.02(+0.32%)
Sep 07, 2016 639.48 642.76 635.87 639.81 0 +3.15(+0.49%)
Sep 06, 2016 629.36 638.03 626.60 636.66 0 +11.68(+1.87%)
Sep 02, 2016 624.98 624.98 624.98 624.98 0 +12.30(+2.01%)
Sep 01, 2016 611.52 615.41 607.10 612.68 0 +0.48(+0.08%)
Aug 31, 2016 615.01 617.66 607.45 612.21 0 +0.50(+0.08%)
Aug 30, 2016 617.03 619.19 609.43 611.71 0 -6.01(-0.97%)
Aug 29, 2016 613.86 619.38 612.47 617.72 0 +3.39(+0.55%)
Aug 26, 2016 623.53 630.04 611.86 614.33 0 -4.42(-0.71%)
Aug 25, 2016 617.68 622.02 615.39 618.75 0 +4.01(+0.65%)
Aug 24, 2016 613.91 617.17 609.73 614.74 0 +0.02(+0.00%)
Aug 23, 2016 621.26 623.80 613.94 614.72 0 -2.78(-0.45%)
Aug 22, 2016 620.08 622.46 615.30 617.50 0 -4.66(-0.75%)
Aug 19, 2016 625.14 627.05 617.66 622.16 0 -11.05(-1.74%)
Aug 18, 2016 631.65 636.05 627.15 633.21 0 -0.57(-0.09%)
Aug 17, 2016 631.97 636.20 624.30 633.78 0 -5.35(-0.84%)
Aug 16, 2016 644.69 647.54 638.11 639.13 0 -4.26(-0.66%)
Aug 15, 2016 643.41 648.87 639.61 643.40 0 +2.99(+0.47%)
Aug 12, 2016 647.50 650.77 638.60 640.40 0 -12.06(-1.85%)
Aug 11, 2016 650.57 654.90 645.73 652.47 0 -2.08(-0.32%)
Aug 10, 2016 652.98 657.70 650.87 654.55 0 +7.49(+1.16%)
Aug 09, 2016 645.10 650.95 643.14 647.06 0 +3.63(+0.56%)
Aug 08, 2016 644.63 648.68 640.31 643.43 0 -0.65(-0.10%)
Aug 05, 2016 644.04 647.66 638.65 644.08 0 +1.76(+0.27%)
Aug 04, 2016 641.09 646.22 635.54 642.32 0 -3.64(-0.56%)
Aug 03, 2016 640.77 649.18 637.31 645.96 0 +5.70(+0.89%)
Aug 02, 2016 646.21 649.82 637.26 640.25 0 +0.43(+0.07%)
Aug 01, 2016 644.97 648.11 637.68 639.82 0 -2.94(-0.46%)
Jul 29, 2016 639.41 645.12 636.12 642.76 0 +4.35(+0.68%)
Jul 28, 2016 639.47 641.70 635.04 638.40 0 +5.85(+0.92%)
Jul 27, 2016 634.95 638.62 627.33 632.56 0 -1.73(-0.27%)
Jul 26, 2016 635.75 639.31 629.36 634.28 0 +5.67(+0.90%)
Jul 25, 2016 635.23 636.77 625.60 628.61 0 -4.54(-0.72%)
Jul 22, 2016 632.41 637.69 628.55 633.15 0 +2.11(+0.33%)
Jul 21, 2016 631.62 634.19 627.27 631.04 0 +3.00(+0.48%)
Jul 20, 2016 630.72 634.79 624.37 628.04 0 +0.70(+0.11%)
Jul 19, 2016 628.30 630.81 623.26 627.34 0 -1.78(-0.28%)
Jul 18, 2016 626.16 632.61 623.25 629.12 0 +3.70(+0.59%)
Jul 15, 2016 628.62 632.42 621.91 625.43 0 -1.64(-0.26%)
Jul 14, 2016 625.94 631.52 623.55 627.07 0 +4.24(+0.68%)
Jul 13, 2016 620.95 625.05 616.00 622.83 0 +3.69(+0.60%)
Jul 12, 2016 624.56 627.25 618.13 619.14 0 -4.55(-0.73%)
Jul 11, 2016 618.42 627.86 616.37 623.69 0 +7.98(+1.30%)
Jul 08, 2016 615.71 615.39 602.36 615.71 0 +14.62(+2.43%)
Jul 07, 2016 607.71 609.82 599.22 601.10 0 -7.32(-1.20%)
Jul 06, 2016 608.42 608.42 608.42 608.42 0 -6.33(-1.03%)
Jul 05, 2016 617.58 621.43 609.33 614.74 0 -7.18(-1.15%)
Jul 01, 2016 621.92 621.92 621.92 621.92 0 +1.09(+0.18%)
Jun 30, 2016 618.94 622.90 613.62 620.83 0 +4.77(+0.77%)
Jun 29, 2016 613.70 619.62 611.03 616.06 0 +9.90(+1.63%)
Jun 28, 2016 599.73 608.03 596.34 606.16 0 +18.76(+3.19%)
Jun 27, 2016 589.71 591.97 580.41 587.39 0 -10.89(-1.82%)
Jun 24, 2016 595.95 606.41 592.15 598.28 0 -27.20(-4.35%)
Jun 23, 2016 620.75 626.12 617.82 625.49 0 +6.20(+1.00%)
Jun 22, 2016 613.47 625.66 610.88 619.28 0 +6.63(+1.08%)
Jun 21, 2016 612.58 616.77 604.10 612.65 0 +0.14(+0.02%)
Jun 20, 2016 615.57 618.67 611.24 612.50 0 +9.87(+1.64%)
Jun 17, 2016 596.89 604.16 593.78 602.64 0 +5.74(+0.96%)
Jun 16, 2016 591.25 598.59 586.21 596.89 0 +2.28(+0.38%)
Jun 15, 2016 591.47 598.30 588.18 594.61 0 +1.02(+0.17%)
Jun 14, 2016 599.16 601.24 590.29 593.59 0 -7.82(-1.30%)
Jun 13, 2016 601.89 606.78 596.51 601.41 0 -8.90(-1.46%)
Jun 10, 2016 615.08 617.37 607.97 610.31 0 -9.75(-1.57%)
Jun 09, 2016 621.68 624.65 616.85 620.06 0 -4.77(-0.76%)
Jun 08, 2016 619.09 626.98 616.92 624.83 0 +11.32(+1.85%)
Jun 07, 2016 610.04 615.46 607.22 613.51 0 +5.53(+0.91%)
Jun 06, 2016 605.00 611.10 602.12 607.98 0 +4.70(+0.78%)
Jun 03, 2016 597.92 606.02 596.50 603.27 0 +10.47(+1.77%)
Jun 02, 2016 591.25 595.03 588.28 592.80 0 -0.42(-0.07%)
Jun 01, 2016 591.75 596.87 586.96 593.22 0 -6.90(-1.15%)
May 31, 2016 603.22 606.50 597.17 600.12 0 +1.55(+0.26%)
May 27, 2016 598.57 598.57 598.57 598.57 0 -0.06(-0.01%)
May 26, 2016 598.33 602.09 595.31 598.63 0 +4.63(+0.78%)
May 25, 2016 592.72 598.75 588.44 594.00 0 +2.74(+0.46%)
May 24, 2016 589.67 595.03 586.25 591.26 0 +5.00(+0.85%)
May 23, 2016 588.36 591.60 584.60 586.26 0 -5.17(-0.87%)
May 20, 2016 593.96 597.66 589.20 591.43 0 +0.08(+0.01%)
May 19, 2016 591.67 595.05 585.00 591.36 0 -0.85(-0.14%)
May 18, 2016 600.45 604.46 590.21 592.21 0 -14.43(-2.38%)
May 17, 2016 608.47 611.82 601.99 606.63 0 -4.11(-0.67%)
May 16, 2016 607.26 614.17 599.61 610.74 0 +2.37(+0.39%)
May 13, 2016 615.80 618.54 606.13 608.38 0 -14.06(-2.26%)
May 12, 2016 622.47 627.43 617.24 622.44 0 +1.96(+0.32%)
May 11, 2016 621.52 624.54 616.12 620.47 0 -1.10(-0.18%)
May 10, 2016 618.10 623.85 613.30 621.58 0 +1.53(+0.25%)
May 09, 2016 621.81 625.12 613.20 620.04 0 +0.51(+0.08%)
May 06, 2016 616.05 622.74 613.13 619.53 0 +3.31(+0.54%)
May 05, 2016 619.98 623.24 613.88 616.22 0 -3.51(-0.57%)
May 04, 2016 616.64 623.29 613.78 619.73 0 -2.11(-0.34%)
May 03, 2016 624.83 628.30 616.67 621.84 0 -9.70(-1.54%)
May 02, 2016 631.71 636.59 624.40 631.54 0 -3.43(-0.54%)
Apr 29, 2016 629.33 638.10 623.63 634.97 0 +3.65(+0.58%)
Apr 28, 2016 626.83 639.19 622.32 631.32 0 +3.73(+0.59%)
Apr 27, 2016 625.47 632.89 620.46 627.59 0 -63.84(-9.23%)
Apr 26, 2016 692.82 696.22 686.04 691.43 0 +8.10(+1.18%)
Apr 25, 2016 687.98 690.68 680.18 683.33 0 -6.33(-0.92%)
Apr 22, 2016 688.51 693.39 684.01 689.66 0 +1.72(+0.25%)
Apr 21, 2016 694.75 697.60 682.35 687.95 0 -10.68(-1.53%)
Apr 20, 2016 704.21 706.19 695.82 698.62 0 -10.37(-1.46%)
Apr 19, 2016 699.64 711.39 697.26 709.00 0 +12.49(+1.79%)
Apr 18, 2016 694.57 702.09 690.12 696.51 0 -6.63(-0.94%)
Apr 15, 2016 699.05 705.47 696.40 703.14 0 +2.60(+0.37%)
Apr 14, 2016 705.08 707.20 696.15 700.54 0 -8.88(-1.25%)
Apr 13, 2016 708.61 712.60 704.82 709.42 0 +5.74(+0.82%)
Apr 12, 2016 695.85 705.58 692.63 703.68 0 +8.87(+1.28%)
Apr 11, 2016 694.26 701.11 689.59 694.81 0 +10.55(+1.54%)
Apr 08, 2016 684.77 691.83 679.30 684.25 0 +11.43(+1.70%)
Apr 07, 2016 673.09 679.74 669.17 672.82 0 -0.58(-0.09%)
Apr 06, 2016 678.56 682.10 668.82 673.40 0 -4.45(-0.66%)
Apr 05, 2016 683.58 686.18 676.02 677.85 0 -11.08(-1.61%)
Apr 04, 2016 696.70 699.06 686.84 688.93 0 -11.42(-1.63%)
Apr 01, 2016 690.56 702.54 686.02 700.34 0 -1.30(-0.19%)
Mar 31, 2016 703.40 709.69 698.05 701.65 0 +0.66(+0.09%)
Mar 30, 2016 700.56 708.22 696.08 700.99 0 +7.66(+1.11%)
Mar 29, 2016 683.35 695.08 679.80 693.33 0 +8.14(+1.19%)
Mar 28, 2016 683.11 688.45 679.06 685.18 0 +2.37(+0.35%)
Mar 24, 2016 682.81 682.81 682.81 682.81 0 +5.19(+0.77%)
Mar 23, 2016 685.85 686.78 675.56 677.62 0 -13.28(-1.92%)
Mar 22, 2016 691.38 695.95 686.00 690.90 0 -6.69(-0.96%)
Mar 21, 2016 696.09 702.87 694.08 697.59 0 -0.55(-0.08%)
Mar 18, 2016 698.27 701.81 693.45 698.14 0 +6.26(+0.90%)
Mar 17, 2016 683.97 695.75 681.14 691.88 0 +15.28(+2.26%)
Mar 16, 2016 665.92 677.85 661.02 676.60 0 +12.54(+1.89%)
Mar 15, 2016 665.31 670.93 658.98 664.06 0 -9.47(-1.41%)
Mar 14, 2016 675.10 679.85 669.21 673.52 0 -3.09(-0.46%)
Mar 11, 2016 672.41 679.51 670.26 676.61 0 +10.23(+1.53%)
Mar 10, 2016 664.02 670.53 655.85 666.38 0 +7.83(+1.19%)
Mar 09, 2016 658.76 664.70 654.38 658.55 0 +5.79(+0.89%)
Mar 08, 2016 650.35 657.04 645.33 652.76 0 -0.45(-0.07%)
Mar 07, 2016 654.92 661.54 650.03 653.22 0 -16.54(-2.47%)
Mar 04, 2016 668.76 674.93 661.53 669.76 0 +4.63(+0.70%)
Mar 03, 2016 656.83 666.48 648.63 665.13 0 +9.92(+1.51%)
Mar 02, 2016 646.09 657.74 641.75 655.21 0 +9.22(+1.43%)
Mar 01, 2016 638.48 648.41 635.47 645.99 0 +11.81(+1.86%)
Feb 29, 2016 637.81 641.69 629.12 634.18 0 -2.15(-0.34%)
Feb 26, 2016 651.29 653.08 634.49 636.34 0 -7.76(-1.21%)
Feb 25, 2016 640.39 646.87 636.38 644.10 0 +13.94(+2.21%)
Feb 24, 2016 625.61 631.51 617.43 630.16 0 +0.57(+0.09%)
Feb 23, 2016 635.77 637.17 626.99 629.59 0 -11.70(-1.83%)
Feb 22, 2016 636.66 643.53 633.57 641.29 0 +13.23(+2.11%)
Feb 19, 2016 628.51 632.19 624.37 628.06 0 -1.36(-0.22%)
Feb 18, 2016 629.05 633.40 625.02 629.42 0 +2.44(+0.39%)
Feb 17, 2016 620.32 630.48 618.50 626.98 0 +13.92(+2.27%)
Feb 16, 2016 610.95 615.80 605.19 613.07 0 +8.28(+1.37%)
Feb 12, 2016 604.79 604.79 604.79 604.79 0 +7.21(+1.21%)
Feb 11, 2016 600.73 604.01 593.76 597.58 0 -14.47(-2.36%)
Feb 10, 2016 611.69 617.39 606.25 612.05 0 +7.23(+1.20%)
Feb 09, 2016 601.24 610.08 597.62 604.82 0 -3.42(-0.56%)
Feb 08, 2016 611.44 614.77 602.26 608.24 0 -12.87(-2.07%)
Feb 05, 2016 621.68 626.46 611.76 621.11 0 -5.64(-0.90%)
Feb 04, 2016 624.04 634.43 619.42 626.75 0 +3.32(+0.53%)
Feb 03, 2016 618.69 624.93 609.86 623.43 0 +11.06(+1.81%)
Feb 02, 2016 620.70 622.46 610.86 612.37 0 -16.31(-2.59%)
Feb 01, 2016 618.33 630.48 615.62 628.68 0 +11.51(+1.86%)
Jan 29, 2016 606.95 620.25 606.20 617.17 0 +19.39(+3.24%)
Jan 28, 2016 599.23 604.43 591.39 597.77 0 +9.28(+1.58%)
Jan 27, 2016 588.13 595.43 583.75 588.49 0 +0.07(+0.01%)
Jan 26, 2016 584.11 591.19 581.86 588.42 0 +7.69(+1.32%)
Jan 25, 2016 584.39 588.74 579.12 580.73 0 -6.00(-1.02%)
Jan 22, 2016 578.43 588.58 576.91 586.73 0 +15.87(+2.78%)
Jan 21, 2016 566.88 575.33 562.81 570.87 0 +1.68(+0.29%)
Jan 20, 2016 568.61 575.86 557.20 569.19 0 -12.61(-2.17%)
Jan 19, 2016 581.07 587.50 575.81 581.80 0 +11.00(+1.93%)
Jan 15, 2016 570.80 570.80 570.80 570.80 0 -23.24(-3.91%)
Jan 14, 2016 588.76 597.27 583.73 594.03 0 +5.52(+0.94%)
Jan 13, 2016 590.02 596.89 583.82 588.51 0 +3.57(+0.61%)
Jan 12, 2016 589.59 590.35 579.37 584.94 0 -2.12(-0.36%)
Jan 11, 2016 588.92 594.14 580.84 587.06 0 +7.17(+1.24%)
Jan 08, 2016 586.95 588.58 577.58 579.90 0 -2.09(-0.36%)
Jan 07, 2016 586.50 591.83 580.15 581.99 0 -14.84(-2.49%)
Jan 06, 2016 593.79 601.78 591.96 596.83 0 -1.47(-0.25%)
Jan 05, 2016 598.26 601.38 592.97 598.30 0 +5.95(+1.00%)
Jan 04, 2016 594.62 599.05 587.10 592.35 0 -13.86(-2.29%)
Dec 31, 2015 606.21 606.21 606.21 606.21 0 -0.51(-0.08%)
Dec 30, 2015 612.28 613.18 605.34 606.72 0 -6.67(-1.09%)
Dec 29, 2015 618.68 619.99 610.80 613.39 0 -0.42(-0.07%)
Dec 28, 2015 613.71 617.95 610.20 613.81 0 -3.46(-0.56%)
Dec 24, 2015 617.27 617.27 617.27 617.27 0 -1.13(-0.18%)
Dec 23, 2015 611.69 621.09 611.04 618.40 0 +9.53(+1.56%)
Dec 22, 2015 607.46 613.02 601.86 608.87 0 +2.05(+0.34%)
Dec 21, 2015 609.85 612.80 602.36 606.82 0 +1.49(+0.25%)
Dec 18, 2015 607.64 612.73 599.66 605.33 0 -2.21(-0.36%)
Dec 17, 2015 609.13 615.16 602.83 607.54 0 +1.76(+0.29%)
Dec 16, 2015 595.26 607.35 590.43 605.78 0 +12.76(+2.15%)
Dec 15, 2015 593.39 599.56 590.29 593.02 0 +4.53(+0.77%)
Dec 14, 2015 587.65 594.07 581.28 588.49 0 +7.15(+1.23%)
Dec 11, 2015 591.47 592.52 580.23 581.34 0 -17.37(-2.90%)
Dec 10, 2015 602.06 605.39 597.19 598.71 0 -7.41(-1.22%)
Dec 09, 2015 605.20 614.15 601.73 606.12 0 +6.53(+1.09%)
Dec 08, 2015 596.47 602.74 591.84 599.59 0 -2.64(-0.44%)
Dec 07, 2015 604.79 606.52 598.24 602.24 0 -8.20(-1.34%)
Dec 04, 2015 606.53 612.95 600.92 610.44 0 -0.32(-0.05%)
Dec 03, 2015 616.40 621.70 608.25 610.76 0 +0.42(+0.07%)
Dec 02, 2015 616.35 618.59 607.29 610.35 0 -8.05(-1.30%)
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.