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 (%)
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.