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 (%)
Oct 31, 2019 514.18 518.99 509.95 514.35 0 -0.66(-0.13%)
Oct 30, 2019 508.17 516.72 505.72 515.00 0 +7.99(+1.58%)
Oct 29, 2019 503.80 509.23 502.03 507.01 0 +0.77(+0.15%)
Oct 28, 2019 504.88 509.31 502.97 506.24 0 -0.05(-0.01%)
Oct 25, 2019 505.83 510.16 503.12 506.30 0 +0.80(+0.16%)
Oct 24, 2019 507.73 509.51 502.44 505.50 0 -1.73(-0.34%)
Oct 23, 2019 504.57 509.75 501.04 507.23 0 -0.15(-0.03%)
Oct 22, 2019 503.92 511.77 500.98 507.38 0 +5.24(+1.04%)
Oct 21, 2019 502.40 505.41 496.50 502.14 0 -1.11(-0.22%)
Oct 18, 2019 499.67 506.10 496.84 503.24 0 +3.61(+0.72%)
Oct 17, 2019 502.59 505.46 497.99 499.63 0 -1.50(-0.30%)
Oct 16, 2019 497.49 504.06 494.04 501.13 0 +0.91(+0.18%)
Oct 15, 2019 503.65 507.45 497.77 500.22 0 -0.76(-0.15%)
Oct 14, 2019 504.41 505.36 498.96 500.98 0 -4.88(-0.97%)
Oct 11, 2019 501.80 509.13 501.01 505.86 0 +7.56(+1.52%)
Oct 10, 2019 495.74 502.39 493.01 498.30 0 +5.14(+1.04%)
Oct 09, 2019 494.14 497.19 489.65 493.16 0 +1.81(+0.37%)
Oct 08, 2019 494.32 496.46 490.01 491.35 0 -1.96(-0.40%)
Oct 07, 2019 498.38 500.58 492.48 493.31 0 -7.09(-1.42%)
Oct 04, 2019 495.28 501.08 493.57 500.40 0 +6.16(+1.25%)
Oct 03, 2019 490.40 496.24 488.35 494.24 0 +4.83(+0.99%)
Oct 02, 2019 491.09 493.96 486.81 489.41 0 -8.88(-1.78%)
Oct 01, 2019 496.32 500.67 493.34 498.29 0 +1.15(+0.23%)
Sep 30, 2019 494.62 499.56 492.69 497.14 0 +4.59(+0.93%)
Sep 27, 2019 493.63 497.30 489.30 492.55 0 -4.89(-0.98%)
Sep 26, 2019 498.07 500.62 490.49 497.44 0 +1.80(+0.36%)
Sep 25, 2019 493.30 497.40 488.76 495.64 0 -5.57(-1.11%)
Sep 24, 2019 503.18 504.75 498.23 501.20 0 +1.19(+0.24%)
Sep 23, 2019 499.06 503.33 496.30 500.01 0 -0.91(-0.18%)
Sep 20, 2019 504.48 506.86 498.78 500.92 0 -2.57(-0.51%)
Sep 19, 2019 505.10 508.82 501.85 503.50 0 -0.72(-0.14%)
Sep 18, 2019 505.01 507.21 500.82 504.22 0 -1.42(-0.28%)
Sep 17, 2019 498.00 507.40 496.79 505.63 0 +5.73(+1.15%)
Sep 16, 2019 499.99 505.21 496.01 499.90 0 -1.57(-0.31%)
Sep 13, 2019 503.82 506.73 497.88 501.47 0 -1.70(-0.34%)
Sep 12, 2019 502.31 507.36 499.25 503.17 0 +5.01(+1.01%)
Sep 11, 2019 494.37 500.27 491.59 498.16 0 +3.74(+0.76%)
Sep 10, 2019 489.50 495.76 486.83 494.42 0 +3.52(+0.72%)
Sep 09, 2019 496.58 498.14 488.14 490.90 0 -6.77(-1.36%)
Sep 06, 2019 499.47 501.43 494.64 497.67 0 -0.28(-0.06%)
Sep 05, 2019 498.16 502.71 494.81 497.95 0 +1.41(+0.28%)
Sep 04, 2019 492.63 499.87 490.10 496.54 0 +11.00(+2.27%)
Sep 03, 2019 486.92 492.16 480.14 485.54 0 -7.88(-1.60%)
Aug 30, 2019 492.54 496.18 489.27 493.42 0 +4.10(+0.84%)
Aug 29, 2019 486.38 491.18 484.50 489.33 0 +3.50(+0.72%)
Aug 28, 2019 486.18 488.48 481.67 485.83 0 -1.18(-0.24%)
Aug 27, 2019 490.77 492.66 484.93 487.01 0 -2.08(-0.43%)
Aug 26, 2019 493.22 495.09 486.79 489.10 0 -3.50(-0.71%)
Aug 23, 2019 503.39 506.00 491.61 492.59 0 -12.62(-2.50%)
Aug 22, 2019 507.38 510.05 503.77 505.21 0 -5.21(-1.02%)
Aug 21, 2019 505.75 512.15 502.45 510.42 0 +8.69(+1.73%)
Aug 20, 2019 500.22 504.96 496.57 501.73 0 -0.11(-0.02%)
Aug 19, 2019 507.15 508.48 499.21 501.84 0 +0.57(+0.11%)
Aug 16, 2019 500.64 504.82 497.94 501.26 0 +2.15(+0.43%)
Aug 15, 2019 496.92 504.10 489.14 499.12 0 +0.27(+0.05%)
Aug 14, 2019 504.75 508.40 497.03 498.84 0 -13.61(-2.66%)
Aug 13, 2019 504.01 515.12 502.83 512.45 0 +5.58(+1.10%)
Aug 12, 2019 504.26 511.94 499.46 506.87 0 -16.44(-3.14%)
Aug 09, 2019 520.35 526.68 516.27 523.31 0 -0.76(-0.14%)
Aug 08, 2019 518.76 526.15 517.01 524.07 0 +4.92(+0.95%)
Aug 07, 2019 515.19 521.72 510.75 519.15 0 -0.42(-0.08%)
Aug 06, 2019 516.11 520.94 511.48 519.57 0 +6.21(+1.21%)
Aug 05, 2019 519.45 521.08 510.35 513.36 0 -16.62(-3.14%)
Aug 02, 2019 531.03 532.86 525.36 529.98 0 +0.58(+0.11%)
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.