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 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%)
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.