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, 2010 988.83 1004 980.20 983.95 0 -7.93(-0.80%)
Jun 29, 2010 998.54 1006 981.18 991.88 0 -30.01(-2.94%)
Jun 25, 2010 1021 1025 999.63 1022 0 +5.63(+0.55%)
Jun 24, 2010 1019 1028 1006 1016 0 -7.48(-0.73%)
Jun 23, 2010 1028 1037 1012 1024 0 +1.90(+0.19%)
Jun 22, 2010 1035 1044 1019 1022 0 -14.40(-1.39%)
Jun 21, 2010 1039 1051 1031 1036 0 +6.91(+0.67%)
Jun 18, 2010 1028 1034 1018 1029 0 +7.88(+0.77%)
Jun 17, 2010 1021 1026 1006 1021 0 -0.35(-0.03%)
Jun 16, 2010 1011 1025 1007 1022 0 +0.37(+0.04%)
Jun 15, 2010 1006 1024 1000 1021 0 +19.53(+1.95%)
Jun 14, 2010 1006 1017 998.21 1002 0 +3.92(+0.39%)
Jun 11, 2010 981.85 999.61 977.72 997.98 0 +6.08(+0.61%)
Jun 10, 2010 975.41 992.89 971.44 991.89 0 +31.46(+3.28%)
Jun 09, 2010 967.88 977.17 955.57 960.43 0 -3.06(-0.32%)
Jun 08, 2010 951.63 965.38 944.50 963.49 0 +15.51(+1.64%)
Jun 07, 2010 957.12 968.90 943.89 947.98 0 -8.64(-0.90%)
Jun 04, 2010 956.71 977.67 951.46 956.62 0 -28.83(-2.93%)
Jun 03, 2010 990.16 995.95 972.16 985.45 0 +3.74(+0.38%)
Jun 02, 2010 960.01 984.19 950.91 981.71 0 +26.30(+2.75%)
Jun 01, 2010 963.72 980.24 953.03 955.41 0 -15.53(-1.60%)
May 28, 2010 970.94 970.94 970.94 0 -4.41(-0.45%)
May 27, 2010 969.46 981.64 956.72 975.35 0 +32.01(+3.39%)
May 26, 2010 944.73 966.28 929.96 943.34 0 -1.47(-0.16%)
May 25, 2010 929.62 947.87 914.99 944.82 0 -16.02(-1.67%)
May 24, 2010 968.38 976.80 957.90 960.83 0 -11.69(-1.20%)
May 21, 2010 939.11 975.81 933.57 972.52 0 +20.38(+2.14%)
May 20, 2010 947.76 969.94 943.11 952.15 0 -33.06(-3.36%)
May 19, 2010 979.16 993.67 968.65 985.21 0 +3.68(+0.37%)
May 18, 2010 1005 1010 975.40 981.53 0 -11.03(-1.11%)
May 17, 2010 990.01 1001 960.52 992.57 0 -3.90(-0.39%)
May 14, 2010 996.52 1011 985.21 996.47 0 -22.49(-2.21%)
May 13, 2010 1024 1032 1014 1019 0 -5.22(-0.51%)
May 12, 2010 1021 1033 1017 1024 0 +1.72(+0.17%)
May 11, 2010 1030 1034 1019 1022 0 -17.16(-1.65%)
May 10, 2010 1031 1042 1026 1040 0 +62.74(+6.42%)
May 07, 2010 976.95 998.12 954.87 976.88 0 +0.35(+0.04%)
May 06, 2010 1013 1021 900.30 976.53 0 -41.00(-4.03%)
May 05, 2010 1025 1035 1015 1018 0 -22.57(-2.17%)
May 04, 2010 1063 1067 1036 1040 0 -36.77(-3.41%)
May 03, 2010 1068 1082 1062 1077 0 +14.70(+1.38%)
Apr 30, 2010 1067 1075 1057 1062 0 -20.37(-1.88%)
Apr 29, 2010 1077 1096 1070 1083 0 +8.08(+0.75%)
Apr 28, 2010 1076 1083 1060 1074 0 +3.50(+0.33%)
Apr 27, 2010 1094 1101 1068 1071 0 -28.05(-2.55%)
Apr 26, 2010 1102 1110 1095 1099 0 -0.58(-0.05%)
Apr 23, 2010 1088 1103 1083 1100 0 +8.38(+0.77%)
Apr 22, 2010 1087 1095 1074 1091 0 -8.68(-0.79%)
Apr 21, 2010 1098 1107 1091 1100 0 -1.08(-0.10%)
Apr 20, 2010 1102 1107 1094 1101 0 +4.76(+0.43%)
Apr 19, 2010 1094 1103 1083 1096 0 -10.34(-0.93%)
Apr 16, 2010 1116 1120 1098 1107 0 -21.31(-1.89%)
Apr 15, 2010 1123 1132 1119 1128 0 +0.61(+0.05%)
Apr 14, 2010 1125 1132 1118 1127 0 +7.82(+0.70%)
Apr 13, 2010 1120 1126 1107 1119 0 -1.36(-0.12%)
Apr 12, 2010 1126 1130 1117 1121 0 -1.89(-0.17%)
Apr 09, 2010 1117 1127 1112 1123 0 +8.06(+0.72%)
Apr 08, 2010 1111 1121 1102 1115 0 -1.98(-0.18%)
Apr 07, 2010 1122 1127 1110 1117 0 -15.32(-1.35%)
Apr 06, 2010 1121 1135 1117 1132 0 +8.42(+0.75%)
Apr 05, 2010 1118 1131 1114 1124 0 +1.67(+0.15%)
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.