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 (%)
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%)
Apr 01, 2019 519.38 522.39 513.11 516.58 0 +2.93(+0.57%)
Mar 29, 2019 513.80 519.11 511.67 513.64 0 +2.27(+0.44%)
Mar 28, 2019 509.44 516.45 505.65 511.38 0 -0.64(-0.13%)
Mar 27, 2019 515.74 518.74 509.07 512.02 0 -9.85(-1.89%)
Mar 26, 2019 522.90 525.52 517.92 521.87 0 +0.44(+0.08%)
Mar 25, 2019 518.49 524.24 516.92 521.43 0 +3.17(+0.61%)
Mar 22, 2019 524.67 527.75 516.13 518.27 0 -14.66(-2.75%)
Mar 21, 2019 535.80 538.39 525.89 532.93 0 -5.36(-1.00%)
Mar 20, 2019 539.50 543.52 533.33 538.29 0 -5.39(-0.99%)
Mar 19, 2019 548.31 550.29 541.95 543.68 0 -7.13(-1.30%)
Mar 18, 2019 547.47 553.67 544.32 550.81 0 +2.98(+0.54%)
Mar 15, 2019 549.76 554.23 545.44 547.83 0 -0.65(-0.12%)
Mar 14, 2019 548.78 552.43 545.43 548.48 0 -0.38(-0.07%)
Mar 13, 2019 548.60 553.62 543.93 548.86 0 -1.55(-0.28%)
Mar 12, 2019 548.27 555.19 545.67 550.41 0 +5.58(+1.02%)
Mar 11, 2019 538.85 548.04 537.71 544.83 0 +9.15(+1.71%)
Mar 08, 2019 530.53 537.67 529.52 535.68 0 +4.36(+0.82%)
Mar 07, 2019 533.87 536.26 526.26 531.33 0 -5.80(-1.08%)
Mar 06, 2019 544.03 546.03 534.35 537.13 0 -8.21(-1.51%)
Mar 05, 2019 542.99 547.67 540.04 545.34 0 +3.17(+0.58%)
Mar 04, 2019 543.25 545.92 537.04 542.17 0 +4.50(+0.84%)
Mar 01, 2019 539.69 541.87 534.13 537.67 0 -3.35(-0.62%)
Feb 28, 2019 544.37 546.84 538.43 541.01 0 -8.47(-1.54%)
Feb 27, 2019 558.69 562.94 544.39 549.49 0 -12.26(-2.18%)
Feb 26, 2019 559.04 564.88 554.13 561.75 0 +5.66(+1.02%)
Feb 25, 2019 557.97 560.29 553.39 556.09 0 -0.31(-0.06%)
Feb 22, 2019 553.46 558.90 550.52 556.40 0 +7.79(+1.42%)
Feb 21, 2019 548.61 552.38 542.80 548.61 0 -1.94(-0.35%)
Feb 20, 2019 550.84 555.12 548.20 550.55 0 -0.87(-0.16%)
Feb 19, 2019 549.48 554.49 546.38 551.41 0 +0.65(+0.12%)
Feb 15, 2019 550.98 553.98 546.36 550.76 0 +0.70(+0.13%)
Feb 14, 2019 543.19 553.23 540.84 550.06 0 +4.69(+0.86%)
Feb 13, 2019 546.16 549.76 541.36 545.37 0 -0.31(-0.06%)
Feb 12, 2019 541.98 549.73 538.63 545.68 0 +2.74(+0.50%)
Feb 11, 2019 547.91 550.06 538.37 542.94 0 -4.28(-0.78%)
Feb 08, 2019 542.92 549.84 539.10 547.22 0 +2.98(+0.55%)
Feb 07, 2019 549.35 550.89 539.79 544.23 0 -5.83(-1.06%)
Feb 06, 2019 553.44 556.20 548.11 550.06 0 -8.03(-1.44%)
Feb 05, 2019 556.20 561.68 553.96 558.09 0 +2.51(+0.45%)
Feb 04, 2019 555.07 558.37 552.42 555.58 0 -3.30(-0.59%)
Feb 01, 2019 565.41 567.62 555.87 558.88 0 -7.97(-1.41%)
Jan 31, 2019 562.93 568.53 559.42 566.86 0 +13.03(+2.35%)
Jan 30, 2019 552.61 556.91 547.77 553.82 0 +0.85(+0.15%)
Jan 29, 2019 555.64 558.08 550.70 552.97 0 +4.50(+0.82%)
Jan 28, 2019 545.25 551.03 542.82 548.48 0 -4.13(-0.75%)
Jan 25, 2019 552.11 556.19 549.65 552.61 0 +1.39(+0.25%)
Jan 24, 2019 548.87 554.61 546.61 551.22 0 +3.85(+0.70%)
Jan 23, 2019 545.15 549.80 541.37 547.37 0 +8.03(+1.49%)
Jan 22, 2019 543.31 545.03 535.26 539.34 0 -11.50(-2.09%)
Jan 18, 2019 548.25 554.59 542.98 550.83 0 +2.42(+0.44%)
Jan 17, 2019 542.48 550.13 540.38 548.41 0 +2.48(+0.46%)
Jan 16, 2019 544.33 549.15 541.15 545.93 0 -1.00(-0.18%)
Jan 15, 2019 545.41 551.75 542.66 546.92 0 +3.37(+0.62%)
Jan 14, 2019 544.98 548.52 540.20 543.56 0 -1.47(-0.27%)
Jan 11, 2019 539.74 547.80 537.23 545.02 0 -0.85(-0.16%)
Jan 10, 2019 541.23 547.22 537.63 545.87 0 +8.54(+1.59%)
Jan 09, 2019 537.86 541.98 531.64 537.33 0 -3.48(-0.64%)
Jan 08, 2019 538.12 544.14 535.25 540.81 0 +9.00(+1.69%)
Jan 07, 2019 533.95 536.97 527.61 531.81 0 -1.36(-0.25%)
Jan 04, 2019 525.95 537.51 522.55 533.17 0 +6.50(+1.23%)
Jan 03, 2019 532.09 534.53 522.33 526.67 0 +3.07(+0.59%)
Jan 02, 2019 516.15 526.92 513.87 523.61 0 +9.78(+1.90%)
Dec 31, 2018 513.67 516.44 507.86 513.83 0 +2.75(+0.54%)
Dec 28, 2018 512.91 518.24 505.75 511.07 0 +0.08(+0.02%)
Dec 27, 2018 504.58 513.68 502.11 511.00 0 +1.06(+0.21%)
Dec 26, 2018 498.23 512.64 496.69 509.94 0 +9.73(+1.94%)
Dec 24, 2018 503.96 510.44 496.68 500.21 0 -5.08(-1.00%)
Dec 21, 2018 512.87 517.42 502.87 505.28 0 -11.06(-2.14%)
Dec 20, 2018 518.47 523.08 510.59 516.34 0 +7.27(+1.43%)
Dec 19, 2018 514.39 521.49 506.24 509.07 0 +5.21(+1.03%)
Dec 18, 2018 505.87 509.94 500.62 503.86 0 +1.99(+0.40%)
Dec 17, 2018 510.98 512.20 499.55 501.87 0 -6.32(-1.24%)
Dec 14, 2018 505.97 511.27 502.81 508.20 0 -0.84(-0.16%)
Dec 13, 2018 507.85 512.57 505.78 509.04 0 -0.26(-0.05%)
Dec 12, 2018 506.84 512.66 503.76 509.30 0 +9.52(+1.90%)
Dec 11, 2018 503.14 506.89 497.26 499.78 0 +0.60(+0.12%)
Dec 10, 2018 497.91 502.89 492.06 499.18 0 +1.03(+0.21%)
Dec 07, 2018 502.93 507.33 495.02 498.15 0 -2.74(-0.55%)
Dec 06, 2018 494.06 503.42 490.00 500.89 0 +0.04(+0.01%)
Dec 04, 2018 505.85 509.46 498.27 500.85 0 +0.92(+0.18%)
Dec 03, 2018 501.74 505.34 495.97 499.93 0 +3.51(+0.71%)
Nov 30, 2018 497.51 500.68 492.69 496.42 0 -2.66(-0.53%)
Nov 29, 2018 496.90 501.96 494.46 499.08 0 +0.80(+0.16%)
Nov 28, 2018 494.22 501.14 489.93 498.28 0 +8.18(+1.67%)
Nov 27, 2018 485.37 493.04 483.14 490.09 0 +8.04(+1.67%)
Nov 26, 2018 486.37 489.36 478.10 482.05 0 +4.29(+0.90%)
Nov 23, 2018 477.87 481.52 473.82 477.76 0 -5.76(-1.19%)
Nov 21, 2018 483.52 483.52 483.52 483.52 0 +5.59(+1.17%)
Nov 20, 2018 479.15 482.56 474.77 477.93 0 -4.14(-0.86%)
Nov 19, 2018 484.94 487.96 479.03 482.06 0 -5.05(-1.04%)
Nov 16, 2018 481.81 489.73 480.81 487.12 0 +4.83(+1.00%)
Nov 15, 2018 475.57 484.74 473.22 482.29 0 +2.21(+0.46%)
Nov 14, 2018 477.67 482.92 471.25 480.08 0 +8.03(+1.70%)
Nov 13, 2018 469.12 477.73 464.47 472.05 0 +3.21(+0.68%)
Nov 12, 2018 471.04 476.55 467.06 468.84 0 -4.66(-0.98%)
Nov 09, 2018 476.73 478.95 469.14 473.50 0 +0.72(+0.15%)
Nov 08, 2018 478.48 481.82 470.49 472.78 0 -5.35(-1.12%)
Nov 07, 2018 477.44 482.10 471.63 478.13 0 +6.31(+1.34%)
Nov 06, 2018 473.69 476.94 466.87 471.82 0 -4.12(-0.87%)
Nov 05, 2018 471.54 479.56 469.19 475.95 0 +5.47(+1.16%)
Nov 02, 2018 471.00 476.14 464.55 470.48 0 +3.12(+0.67%)
Nov 01, 2018 465.02 472.53 458.61 467.36 0 +5.95(+1.29%)
Oct 31, 2018 458.30 464.78 450.94 461.41 0 +5.78(+1.27%)
Oct 30, 2018 451.56 460.50 447.76 455.63 0 +5.68(+1.26%)
Oct 29, 2018 465.19 468.36 446.82 449.95 0 -10.11(-2.20%)
Oct 26, 2018 456.75 462.84 450.34 460.06 0 +9.76(+2.17%)
Oct 24, 2018 457.47 462.15 448.89 450.30 0 -4.07(-0.90%)
Oct 23, 2018 455.67 460.68 449.04 454.37 0 -10.10(-2.17%)
Oct 22, 2018 466.81 471.32 460.59 464.47 0 +3.69(+0.80%)
Oct 19, 2018 459.93 467.05 455.47 460.78 0 +5.76(+1.27%)
Oct 18, 2018 462.11 464.47 452.95 455.02 0 -5.06(-1.10%)
Oct 17, 2018 458.09 465.35 453.81 460.08 0 +1.05(+0.23%)
Oct 16, 2018 457.57 463.60 453.01 459.03 0 +8.57(+1.90%)
Oct 15, 2018 449.45 455.84 446.06 450.46 0 -0.44(-0.10%)
Oct 12, 2018 449.88 456.41 446.38 450.89 0 +6.22(+1.40%)
Oct 11, 2018 448.03 452.21 442.11 444.67 0 -5.52(-1.23%)
Oct 10, 2018 458.97 460.26 448.09 450.19 0 -16.15(-3.46%)
Oct 09, 2018 463.33 469.98 459.74 466.34 0 +2.67(+0.58%)
Oct 08, 2018 464.92 472.32 457.88 463.67 0 +5.36(+1.17%)
Oct 05, 2018 459.10 463.31 452.95 458.31 0 +1.04(+0.23%)
Oct 04, 2018 461.40 465.11 451.70 457.27 0 -8.90(-1.91%)
Oct 03, 2018 470.32 472.80 463.43 466.17 0 +2.06(+0.44%)
Oct 02, 2018 461.77 467.90 460.03 464.11 0 +2.38(+0.52%)
Oct 01, 2018 462.53 465.23 458.17 461.73 0 -0.50(-0.11%)
Sep 28, 2018 462.38 467.74 458.82 462.22 0 -2.47(-0.53%)
Sep 27, 2018 464.16 470.68 461.25 464.69 0 +3.68(+0.80%)
Sep 26, 2018 462.38 466.99 458.17 461.01 0 +1.30(+0.28%)
Sep 25, 2018 456.87 463.18 454.05 459.72 0 +0.51(+0.11%)
Sep 24, 2018 466.37 467.56 456.99 459.21 0 -8.80(-1.88%)
Sep 21, 2018 467.12 472.47 463.92 468.01 0 +2.37(+0.51%)
Sep 20, 2018 461.65 468.14 459.52 465.64 0 +6.30(+1.37%)
Sep 19, 2018 461.50 464.86 456.81 459.35 0 -2.87(-0.62%)
Sep 18, 2018 458.44 464.75 456.14 462.22 0 +2.34(+0.51%)
Sep 17, 2018 456.16 462.17 453.03 459.88 0 +2.10(+0.46%)
Sep 14, 2018 460.88 464.12 454.36 457.78 0 -3.36(-0.73%)
Sep 13, 2018 458.24 466.04 454.89 461.14 0 +4.34(+0.95%)
Sep 12, 2018 451.63 460.25 450.03 456.80 0 +2.96(+0.65%)
Sep 11, 2018 451.20 456.48 447.90 453.84 0 +0.79(+0.17%)
Sep 10, 2018 457.32 460.92 451.10 453.05 0 -4.13(-0.90%)
Sep 07, 2018 455.87 462.37 453.70 457.18 0 -0.73(-0.16%)
Sep 06, 2018 454.07 460.83 451.29 457.91 0 +3.03(+0.67%)
Sep 05, 2018 449.97 458.62 447.76 454.88 0 +3.17(+0.70%)
Sep 04, 2018 453.81 458.90 447.81 451.71 0 -7.79(-1.69%)
Aug 31, 2018 459.50 459.50 459.50 459.50 0 +2.96(+0.65%)
Aug 30, 2018 464.69 467.07 454.36 456.54 0 -12.75(-2.72%)
Aug 29, 2018 468.05 473.22 464.37 469.29 0 -1.97(-0.42%)
Aug 28, 2018 474.13 476.76 469.19 471.26 0 -1.52(-0.32%)
Aug 27, 2018 469.94 476.03 468.71 472.78 0 +4.69(+1.00%)
Aug 24, 2018 466.83 471.21 463.70 468.09 0 +5.71(+1.23%)
Aug 23, 2018 468.23 471.03 461.24 462.38 0 -7.43(-1.58%)
Aug 22, 2018 466.79 472.57 464.77 469.81 0 -0.65(-0.14%)
Aug 21, 2018 472.68 476.31 468.20 470.45 0 -0.43(-0.09%)
Aug 20, 2018 471.34 473.44 467.08 470.89 0 -0.22(-0.05%)
Aug 17, 2018 467.72 473.64 464.27 471.11 0 +1.30(+0.28%)
Aug 16, 2018 470.23 475.52 466.15 469.81 0 +4.76(+1.02%)
Aug 15, 2018 465.96 468.26 460.19 465.05 0 -8.07(-1.71%)
Aug 14, 2018 469.67 476.45 467.71 473.13 0 +8.57(+1.84%)
Aug 13, 2018 470.11 474.74 460.51 464.56 0 -12.48(-2.62%)
Aug 10, 2018 481.43 483.49 473.41 477.04 0 -12.68(-2.59%)
Aug 09, 2018 491.17 493.45 485.29 489.72 0 -1.11(-0.23%)
Aug 08, 2018 492.29 498.03 487.76 490.83 0 -0.82(-0.17%)
Aug 07, 2018 495.07 499.39 490.16 491.66 0 -4.20(-0.85%)
Aug 06, 2018 498.14 500.35 492.71 495.86 0 -8.27(-1.64%)
Aug 03, 2018 499.17 507.42 497.34 504.13 0 +5.48(+1.10%)
Aug 02, 2018 499.54 502.39 494.92 498.65 0 -6.72(-1.33%)
Aug 01, 2018 506.43 508.59 500.82 505.37 0 -9.22(-1.79%)
Jul 31, 2018 515.73 520.39 512.15 514.59 0 -2.81(-0.54%)
Jul 30, 2018 515.27 520.23 513.38 517.40 0 +3.62(+0.70%)
Jul 27, 2018 515.53 518.50 510.88 513.78 0 +2.51(+0.49%)
Jul 26, 2018 513.91 516.62 508.90 511.27 0 -5.11(-0.99%)
Jul 25, 2018 511.57 517.79 508.92 516.37 0 +9.39(+1.85%)
Jul 24, 2018 505.65 510.29 502.15 506.98 0 +4.78(+0.95%)
Jul 23, 2018 504.37 505.96 499.20 502.20 0 +2.83(+0.57%)
Jul 20, 2018 498.70 503.12 495.68 499.37 0 +7.62(+1.55%)
Jul 19, 2018 490.43 494.64 486.65 491.75 0 -1.28(-0.26%)
Jul 18, 2018 493.11 496.75 489.35 493.03 0 -2.17(-0.44%)
Jul 17, 2018 491.47 497.88 489.97 495.20 0 +4.81(+0.98%)
Jul 16, 2018 490.75 493.54 487.83 490.39 0 -1.86(-0.38%)
Jul 13, 2018 491.54 495.04 487.59 492.25 0 -1.09(-0.22%)
Jul 12, 2018 491.46 495.96 489.72 493.34 0 +7.69(+1.58%)
Jul 11, 2018 489.08 492.67 483.54 485.65 0 -5.56(-1.13%)
Jul 10, 2018 490.50 493.95 486.77 491.21 0 +0.12(+0.03%)
Jul 09, 2018 492.44 496.24 487.06 491.08 0 +1.75(+0.36%)
Jul 06, 2018 486.54 492.38 484.16 489.34 0 +5.97(+1.24%)
Jul 05, 2018 486.10 489.51 479.59 483.37 0 -1.72(-0.35%)
Jul 03, 2018 485.09 485.09 485.09 485.09 0 +8.10(+1.70%)
Jul 02, 2018 478.51 483.23 473.74 476.98 0 -4.39(-0.91%)
Jun 29, 2018 483.32 487.62 478.42 481.37 0 +0.93(+0.19%)
Jun 28, 2018 482.35 484.90 477.95 480.44 0 -3.32(-0.69%)
Jun 27, 2018 493.74 495.39 482.15 483.76 0 -16.40(-3.28%)
Jun 26, 2018 502.43 505.38 498.23 500.16 0 -2.13(-0.42%)
Jun 25, 2018 504.72 507.34 499.65 502.29 0 -4.25(-0.84%)
Jun 22, 2018 508.72 511.97 503.69 506.55 0 +7.03(+1.41%)
Jun 21, 2018 503.08 508.01 497.49 499.52 0 -8.64(-1.70%)
Jun 20, 2018 511.35 513.80 505.82 508.16 0 -0.34(-0.07%)
Jun 19, 2018 505.49 512.10 501.74 508.50 0 -5.63(-1.10%)
Jun 18, 2018 512.92 516.14 508.95 514.13 0 -2.37(-0.46%)
Jun 15, 2018 516.50 518.81 515.23 516.50 0 -2.67(-0.51%)
Jun 14, 2018 524.56 527.97 517.04 519.17 0 -5.43(-1.04%)
Jun 13, 2018 528.69 530.36 520.67 524.61 0 -3.37(-0.64%)
Jun 12, 2018 528.39 532.67 525.13 527.98 0 +0.76(+0.14%)
Jun 11, 2018 529.59 532.74 524.53 527.22 0 +2.58(+0.49%)
Jun 08, 2018 522.53 528.44 515.79 524.63 0 +5.71(+1.10%)
Jun 07, 2018 524.25 526.96 513.30 518.92 0 -3.16(-0.61%)
Jun 06, 2018 523.02 525.65 518.01 522.09 0 -1.73(-0.33%)
Jun 05, 2018 527.81 532.01 521.38 523.82 0 -6.84(-1.29%)
Jun 04, 2018 530.47 535.19 526.91 530.66 0 +3.74(+0.71%)
Jun 01, 2018 529.17 532.47 522.81 526.92 0 -3.35(-0.63%)
May 31, 2018 534.26 537.45 528.07 530.26 0 -3.00(-0.56%)
May 30, 2018 531.59 535.99 527.98 533.26 0 +0.07(+0.01%)
May 29, 2018 537.15 540.80 530.39 533.19 0 -11.74(-2.15%)
May 25, 2018 544.93 544.93 544.93 544.93 0 -2.27(-0.42%)
May 24, 2018 549.07 551.63 542.10 547.21 0 -5.56(-1.01%)
May 23, 2018 550.27 554.41 546.68 552.77 0 +4.67(+0.85%)
May 22, 2018 542.52 550.50 541.09 548.10 0 +7.64(+1.41%)
May 21, 2018 541.07 544.49 536.96 540.46 0 +1.62(+0.30%)
May 18, 2018 540.17 545.10 535.47 538.84 0 -6.25(-1.15%)
May 17, 2018 546.67 550.33 541.73 545.09 0 -4.28(-0.78%)
May 16, 2018 548.28 552.72 544.09 549.37 0 +1.10(+0.20%)
May 15, 2018 547.84 553.56 543.57 548.27 0 -4.27(-0.77%)
May 14, 2018 559.02 561.53 548.22 552.54 0 -5.55(-0.99%)
May 11, 2018 564.24 567.20 555.60 558.09 0 -5.78(-1.03%)
May 10, 2018 559.42 566.85 556.68 563.88 0 +6.15(+1.10%)
May 09, 2018 560.51 562.66 555.02 557.73 0 -5.27(-0.94%)
May 08, 2018 568.47 569.62 556.13 563.00 0 -5.75(-1.01%)
May 07, 2018 570.99 575.02 564.96 568.75 0 -4.41(-0.77%)
May 04, 2018 575.91 580.03 570.27 573.16 0 -3.12(-0.54%)
May 03, 2018 578.64 581.56 570.91 576.28 0 -0.48(-0.08%)
May 02, 2018 581.85 584.31 574.75 576.76 0 -4.16(-0.72%)
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.