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 (%)
Jan 14, 2021 475.13 479.14 472.78 476.87 0 +4.98(+1.05%)
Jan 13, 2021 471.03 473.42 467.90 471.89 0 +10.15(+2.20%)
Dec 23, 2020 460.73 464.07 458.80 461.74 0 +5.17(+1.13%)
Dec 22, 2020 457.84 461.06 453.73 456.58 0 -6.69(-1.44%)
Dec 21, 2020 462.09 466.01 459.10 463.27 0 -6.84(-1.46%)
Dec 18, 2020 472.16 475.88 468.37 470.11 0 +8.50(+1.84%)
Dec 17, 2020 458.62 464.47 456.58 461.60 0 +14.54(+3.25%)
Dec 16, 2020 445.86 451.04 442.39 447.06 0 +0.00(+0.00%)
Dec 15, 2020 445.33 448.17 442.17 447.06 0 +1.72(+0.39%)
Dec 14, 2020 450.91 453.08 444.44 445.34 0 -2.45(-0.55%)
Dec 11, 2020 446.28 450.76 443.42 447.79 0 -2.07(-0.46%)
Dec 10, 2020 445.18 452.10 443.07 449.86 0 +9.00(+2.04%)
Dec 09, 2020 444.05 446.12 439.16 440.87 0 +2.82(+0.64%)
Dec 08, 2020 441.15 442.52 436.06 438.05 0 -3.62(-0.82%)
Dec 07, 2020 443.20 447.23 439.41 441.67 0 -4.62(-1.04%)
Dec 04, 2020 445.62 448.18 442.86 446.29 0 +0.95(+0.21%)
Dec 03, 2020 445.03 449.28 442.56 445.34 0 +3.80(+0.86%)
Dec 02, 2020 439.24 443.18 437.38 441.54 0 +4.92(+1.13%)
Dec 01, 2020 431.97 439.24 430.35 436.62 0 +12.03(+2.83%)
Nov 30, 2020 431.69 434.35 422.77 424.59 0 -10.05(-2.31%)
Nov 27, 2020 434.89 437.33 431.81 434.64 0 +0.59(+0.14%)
Nov 25, 2020 433.59 436.50 430.90 434.05 0 +1.61(+0.37%)
Nov 24, 2020 428.04 433.86 425.10 432.44 0 +10.19(+2.41%)
Nov 23, 2020 423.17 425.09 419.68 422.25 0 +1.97(+0.47%)
Nov 20, 2020 422.88 424.05 418.38 420.28 0 -1.40(-0.33%)
Nov 19, 2020 422.72 424.81 419.74 421.68 0 -3.67(-0.86%)
Nov 18, 2020 426.74 430.83 423.53 425.35 0 -3.28(-0.77%)
Nov 17, 2020 423.80 430.50 422.65 428.63 0 +2.95(+0.69%)
Nov 16, 2020 426.03 428.47 422.40 425.68 0 +3.41(+0.81%)
Nov 13, 2020 418.16 423.23 416.11 422.27 0 +5.68(+1.36%)
Nov 12, 2020 422.74 423.40 414.21 416.59 0 -8.29(-1.95%)
Nov 11, 2020 425.37 427.89 422.02 424.88 0 +3.32(+0.79%)
Nov 10, 2020 416.39 423.57 414.23 421.56 0 +8.98(+2.18%)
Nov 09, 2020 418.39 420.65 409.70 412.58 0 +8.06(+1.99%)
Nov 06, 2020 402.35 406.64 399.38 404.51 0 +1.71(+0.42%)
Nov 05, 2020 400.12 406.24 395.46 402.81 0 +9.94(+2.53%)
Nov 04, 2020 392.45 397.68 390.18 392.87 0 +0.83(+0.21%)
Nov 03, 2020 391.76 394.75 388.59 392.04 0 +4.73(+1.22%)
Nov 02, 2020 386.47 389.46 383.47 387.31 0 +7.48(+1.97%)
Oct 30, 2020 381.75 383.76 377.15 379.83 0 -4.14(-1.08%)
Oct 29, 2020 383.24 385.43 378.59 383.97 0 -2.49(-0.64%)
Oct 28, 2020 387.64 389.46 383.39 386.46 0 -7.71(-1.96%)
Oct 27, 2020 397.49 401.71 392.38 394.18 0 -6.12(-1.53%)
Oct 26, 2020 401.76 403.69 397.27 400.30 0 -4.53(-1.12%)
Oct 23, 2020 406.42 407.45 402.57 404.83 0 -0.74(-0.18%)
Oct 22, 2020 404.23 407.23 401.74 405.57 0 +1.04(+0.26%)
Oct 21, 2020 403.39 407.25 401.88 404.53 0 +3.86(+0.96%)
Oct 20, 2020 402.04 404.94 399.31 400.67 0 -1.90(-0.47%)
Oct 19, 2020 404.19 407.56 400.67 402.57 0 +0.64(+0.16%)
Oct 16, 2020 401.72 405.40 398.40 401.93 0 +0.86(+0.21%)
Oct 15, 2020 399.93 402.70 397.15 401.08 0 -2.84(-0.70%)
Oct 14, 2020 405.24 407.75 401.48 403.92 0 +1.10(+0.27%)
Oct 13, 2020 403.27 406.50 398.26 402.82 0 -4.37(-1.07%)
Oct 12, 2020 406.76 409.46 403.48 407.19 0 +0.60(+0.15%)
Oct 09, 2020 405.93 408.50 403.35 406.59 0 -0.52(-0.13%)
Oct 08, 2020 404.31 408.03 402.70 407.11 0 +5.44(+1.35%)
Oct 07, 2020 404.01 406.05 398.99 401.67 0 +1.95(+0.49%)
Oct 06, 2020 403.94 405.91 397.95 399.72 0 -2.10(-0.52%)
Oct 05, 2020 399.05 402.70 396.64 401.82 0 +2.42(+0.61%)
Oct 02, 2020 397.01 402.59 394.70 399.40 0 -1.38(-0.34%)
Oct 01, 2020 399.75 403.09 397.15 400.78 0 +1.87(+0.47%)
Sep 30, 2020 396.54 400.52 394.59 398.92 0 +4.72(+1.20%)
Sep 29, 2020 395.26 398.08 392.17 394.20 0 -2.67(-0.67%)
Sep 28, 2020 400.03 403.24 393.54 396.87 0 +0.45(+0.11%)
Sep 25, 2020 395.37 398.70 392.17 396.42 0 -2.22(-0.56%)
Sep 24, 2020 395.88 402.07 393.04 398.65 0 +1.85(+0.47%)
Sep 23, 2020 402.42 405.42 395.32 396.80 0 -4.16(-1.04%)
Sep 22, 2020 407.29 408.85 399.27 400.96 0 -5.91(-1.45%)
Sep 21, 2020 407.06 410.73 403.36 406.87 0 -3.74(-0.91%)
Sep 18, 2020 416.52 417.38 408.69 410.61 0 -5.91(-1.42%)
Sep 17, 2020 411.38 418.13 408.99 416.52 0 +3.03(+0.73%)
Sep 16, 2020 414.86 417.52 411.47 413.50 0 +0.11(+0.03%)
Sep 15, 2020 417.38 418.81 412.34 413.39 0 -4.23(-1.01%)
Sep 14, 2020 416.68 420.11 414.41 417.62 0 +4.82(+1.17%)
Sep 11, 2020 414.15 416.23 408.08 412.80 0 -1.45(-0.35%)
Sep 10, 2020 421.57 422.89 412.89 414.24 0 -7.51(-1.78%)
Sep 09, 2020 420.42 423.95 418.63 421.76 0 +5.53(+1.33%)
Sep 08, 2020 416.84 420.14 411.67 416.23 0 -4.04(-0.96%)
Sep 04, 2020 423.26 425.27 415.18 420.27 0 -2.96(-0.70%)
Sep 03, 2020 427.54 430.65 420.26 423.23 0 -5.22(-1.22%)
Sep 02, 2020 423.25 429.67 421.16 428.45 0 +5.99(+1.42%)
Sep 01, 2020 424.14 426.79 419.03 422.47 0 +3.01(+0.72%)
Aug 31, 2020 424.21 426.31 417.61 419.45 0 -2.37(-0.56%)
Aug 28, 2020 420.90 423.89 418.21 421.83 0 +3.80(+0.91%)
Aug 27, 2020 419.15 421.56 414.57 418.02 0 -2.77(-0.66%)
Aug 26, 2020 423.53 425.64 417.82 420.79 0 -6.27(-1.47%)
Aug 25, 2020 426.54 430.38 422.19 427.06 0 +4.29(+1.02%)
Aug 24, 2020 423.86 425.19 420.06 422.77 0 +3.33(+0.79%)
Aug 21, 2020 418.84 422.63 415.42 419.44 0 -1.83(-0.43%)
Aug 20, 2020 419.42 423.69 416.39 421.27 0 -7.57(-1.77%)
Aug 19, 2020 428.99 434.28 421.05 428.84 0 +3.19(+0.75%)
Aug 18, 2020 426.57 433.20 420.21 425.65 0 -2.13(-0.50%)
Aug 17, 2020 431.64 433.51 425.30 427.78 0 -2.87(-0.67%)
Aug 14, 2020 432.34 434.75 428.88 430.65 0 -2.50(-0.58%)
Aug 13, 2020 435.12 438.91 430.87 433.15 0 +3.41(+0.79%)
Aug 12, 2020 431.96 434.67 426.52 429.74 0 -0.83(-0.19%)
Aug 11, 2020 433.30 436.09 427.94 430.57 0 +6.53(+1.54%)
Aug 10, 2020 427.18 429.73 421.41 424.04 0 -1.89(-0.44%)
Aug 07, 2020 424.31 427.89 422.55 425.93 0 -2.41(-0.56%)
Aug 06, 2020 424.67 430.33 422.42 428.34 0 +3.07(+0.72%)
Aug 05, 2020 431.22 432.22 424.17 425.27 0 -3.25(-0.76%)
Aug 04, 2020 428.08 431.55 423.74 428.52 0 +0.27(+0.06%)
Aug 03, 2020 427.35 431.56 425.01 428.25 0 -1.62(-0.38%)
Jul 31, 2020 435.40 436.81 427.35 429.87 0 -4.02(-0.93%)
Jul 30, 2020 432.74 435.99 428.61 433.89 0 -3.86(-0.88%)
Jul 29, 2020 438.58 441.88 434.70 437.75 0 +2.66(+0.61%)
Jul 28, 2020 434.94 439.26 431.61 435.09 0 -1.31(-0.30%)
Jul 27, 2020 436.60 439.96 432.73 436.40 0 +1.67(+0.38%)
Jul 24, 2020 433.48 437.78 430.17 434.73 0 +1.53(+0.35%)
Jul 23, 2020 438.73 442.14 430.54 433.20 0 -9.62(-2.17%)
Jul 22, 2020 437.32 444.60 436.00 442.81 0 +11.18(+2.59%)
Jul 21, 2020 434.55 438.62 429.97 431.63 0 +0.54(+0.12%)
Jul 20, 2020 431.83 434.61 427.90 431.09 0 +4.75(+1.12%)
Jul 17, 2020 426.01 430.50 422.56 426.34 0 +1.30(+0.31%)
Jul 16, 2020 425.27 429.64 422.42 425.04 0 -2.43(-0.57%)
Jul 15, 2020 428.72 433.44 422.75 427.47 0 +2.26(+0.53%)
Jul 14, 2020 421.98 426.25 419.99 425.22 0 +2.87(+0.68%)
Jul 13, 2020 427.14 431.37 421.48 422.34 0 -0.94(-0.22%)
Jul 10, 2020 420.80 426.13 418.65 423.29 0 +1.18(+0.28%)
Jul 09, 2020 430.81 431.29 418.90 422.11 0 -8.52(-1.98%)
Jul 08, 2020 430.36 434.42 425.99 430.63 0 +6.04(+1.42%)
Jul 07, 2020 429.29 432.71 422.70 424.59 0 -9.99(-2.30%)
Jul 06, 2020 432.71 438.40 429.37 434.58 0 +12.68(+3.01%)
Jul 02, 2020 424.84 428.53 418.98 421.89 0 +2.00(+0.48%)
Jul 01, 2020 413.40 421.31 412.17 419.89 0 +2.14(+0.51%)
Jun 30, 2020 416.92 420.63 413.45 417.75 0 -0.10(-0.02%)
Jun 29, 2020 416.75 419.05 412.38 417.85 0 +4.20(+1.01%)
Jun 26, 2020 421.23 422.77 412.77 413.65 0 -10.30(-2.43%)
Jun 25, 2020 422.53 425.98 416.91 423.95 0 +1.05(+0.25%)
Jun 24, 2020 426.86 429.06 419.84 422.91 0 -6.88(-1.60%)
Jun 23, 2020 433.30 435.01 427.68 429.78 0 -0.30(-0.07%)
Jun 22, 2020 429.34 435.23 425.80 430.08 0 +4.77(+1.12%)
Jun 19, 2020 429.81 432.82 423.24 425.31 0 +0.76(+0.18%)
Jun 18, 2020 425.44 429.65 421.62 424.55 0 -3.81(-0.89%)
Jun 17, 2020 430.08 434.30 425.84 428.37 0 +0.17(+0.04%)
Jun 16, 2020 436.67 439.41 426.12 428.20 0 +2.38(+0.56%)
Jun 15, 2020 423.56 431.44 416.53 425.81 0 -9.18(-2.11%)
Jun 12, 2020 436.55 439.87 427.49 434.99 0 +8.49(+1.99%)
Jun 11, 2020 440.62 441.38 424.30 426.50 0 -26.41(-5.83%)
Jun 10, 2020 458.64 460.77 451.37 452.91 0 -3.86(-0.84%)
Jun 09, 2020 452.69 460.71 448.35 456.77 0 -3.99(-0.87%)
Jun 08, 2020 452.87 461.44 450.28 460.76 0 +8.72(+1.93%)
Jun 05, 2020 451.99 459.46 448.23 452.04 0 +10.63(+2.41%)
Jun 04, 2020 439.82 445.89 435.94 441.41 0 -1.02(-0.23%)
Jun 03, 2020 441.92 446.71 438.41 442.43 0 +8.54(+1.97%)
Jun 02, 2020 430.20 436.08 428.61 433.89 0 +10.33(+2.44%)
Jun 01, 2020 420.26 426.04 417.99 423.56 0 +5.26(+1.26%)
May 29, 2020 417.24 422.51 410.65 418.29 0 +3.35(+0.81%)
May 28, 2020 417.73 422.02 412.57 414.95 0 -2.22(-0.53%)
May 27, 2020 415.57 420.51 410.46 417.16 0 +7.63(+1.86%)
May 26, 2020 413.27 417.79 406.73 409.54 0 +16.06(+4.08%)
May 22, 2020 391.52 396.15 386.97 393.48 0 -2.94(-0.74%)
May 21, 2020 390.66 397.90 388.84 396.42 0 +2.30(+0.58%)
May 20, 2020 395.86 399.22 391.13 394.12 0 +2.72(+0.70%)
May 19, 2020 394.97 398.23 389.74 391.39 0 -9.00(-2.25%)
May 18, 2020 391.25 403.23 389.23 400.39 0 +16.32(+4.25%)
May 15, 2020 387.39 390.84 380.21 384.07 0 -6.39(-1.64%)
May 14, 2020 384.90 393.76 379.49 390.46 0 +6.77(+1.76%)
May 13, 2020 391.28 392.75 379.47 383.69 0 -4.19(-1.08%)
May 12, 2020 395.26 398.30 386.61 387.89 0 -7.23(-1.83%)
May 11, 2020 396.62 400.14 390.47 395.11 0 -5.42(-1.35%)
May 08, 2020 399.76 403.58 395.45 400.54 0 +5.24(+1.33%)
May 07, 2020 397.87 400.46 392.79 395.30 0 -0.54(-0.14%)
May 06, 2020 401.15 402.07 393.77 395.84 0 -5.83(-1.45%)
May 05, 2020 404.39 410.78 400.15 401.67 0 +0.98(+0.24%)
May 04, 2020 399.87 403.93 393.96 400.69 0 -2.44(-0.60%)
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.