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 (%)
Nov 30, 2012 786.80 794.38 780.68 789.02 0 +2.94(+0.37%)
Nov 29, 2012 783.04 789.21 780.02 786.08 0 +4.13(+0.53%)
Nov 28, 2012 777.97 784.19 772.55 781.95 0 +7.50(+0.97%)
Nov 27, 2012 784.00 786.88 770.68 774.45 0 -8.41(-1.07%)
Nov 26, 2012 783.77 790.64 776.56 782.87 0 +2.16(+0.28%)
Nov 24, 2012 778.24 784.18 773.54 780.70 0 +0.00(+0.00%)
Nov 23, 2012 778.24 784.18 773.54 780.70 0 +16.69(+2.18%)
Nov 21, 2012 764.01 764.01 764.01 0 -1.75(-0.23%)
Nov 20, 2012 767.35 771.69 758.58 765.76 0 -2.87(-0.37%)
Nov 19, 2012 771.89 778.24 764.28 768.63 0 +1.32(+0.17%)
Nov 16, 2012 766.30 771.11 759.84 767.31 0 +7.41(+0.97%)
Nov 15, 2012 765.89 771.50 751.42 759.90 0 -0.73(-0.10%)
Nov 14, 2012 768.75 775.49 757.52 760.64 0 -1.50(-0.20%)
Nov 13, 2012 764.08 769.62 757.83 762.14 0 -5.96(-0.78%)
Nov 12, 2012 773.02 776.41 765.16 768.10 0 -5.41(-0.70%)
Nov 09, 2012 773.50 782.49 767.14 773.51 0 -3.46(-0.45%)
Nov 08, 2012 786.21 792.23 773.82 776.97 0 -9.47(-1.20%)
Nov 07, 2012 790.25 793.34 779.69 786.44 0 -9.94(-1.25%)
Nov 06, 2012 796.16 802.67 790.57 796.38 0 -5.03(-0.63%)
Nov 05, 2012 797.11 805.05 792.71 801.41 0 +0.07(+0.01%)
Nov 02, 2012 819.04 821.39 797.43 801.34 0 -14.60(-1.79%)
Nov 01, 2012 809.16 819.65 806.06 815.93 0 +16.51(+2.07%)
Oct 31, 2012 803.24 810.83 792.82 799.42 0 +0.71(+0.09%)
Oct 26, 2012 798.71 798.71 798.71 0 +0.89(+0.11%)
Oct 25, 2012 803.47 806.02 794.19 797.82 0 +0.42(+0.05%)
Oct 24, 2012 796.42 805.06 789.39 797.39 0 +9.26(+1.18%)
Oct 23, 2012 793.97 795.90 783.57 788.13 0 -8.79(-1.10%)
Oct 19, 2012 803.27 806.52 790.11 796.93 0 -2.90(-0.36%)
Oct 18, 2012 800.70 805.05 793.44 799.83 0 -6.14(-0.76%)
Oct 17, 2012 807.27 811.57 800.82 805.97 0 +3.90(+0.49%)
Oct 16, 2012 803.45 810.23 794.23 802.07 0 +13.13(+1.66%)
Oct 15, 2012 784.26 790.79 777.13 788.94 0 +7.50(+0.96%)
Oct 12, 2012 778.81 788.78 774.61 781.44 0 +1.62(+0.21%)
Oct 11, 2012 777.89 786.10 773.57 779.82 0 +8.29(+1.07%)
Oct 10, 2012 777.52 779.77 768.29 771.53 0 -5.83(-0.75%)
Oct 09, 2012 781.71 787.93 772.33 777.36 0 -13.72(-1.73%)
Oct 08, 2012 792.11 797.71 783.82 791.08 0 -3.20(-0.40%)
Oct 06, 2012 795.83 801.55 790.11 794.28 0 +0.00(+0.00%)
Oct 05, 2012 795.83 801.55 790.11 794.28 0 +3.48(+0.44%)
Oct 04, 2012 788.80 793.64 783.65 790.80 0 +4.30(+0.55%)
Oct 03, 2012 789.40 794.23 779.04 786.51 0 -2.07(-0.26%)
Oct 02, 2012 792.20 795.80 784.75 788.58 0 +2.49(+0.32%)
Oct 01, 2012 784.41 792.77 778.86 786.09 0 +4.90(+0.63%)
Sep 28, 2012 785.50 788.94 774.59 781.18 0 -4.05(-0.52%)
Sep 27, 2012 785.94 790.83 777.01 785.23 0 +5.19(+0.67%)
Sep 26, 2012 779.83 787.24 773.00 780.04 0 +4.98(+0.64%)
Sep 25, 2012 783.05 786.79 773.94 775.06 0 +2.52(+0.33%)
Sep 24, 2012 771.20 777.95 767.51 772.54 0 +0.80(+0.10%)
Sep 21, 2012 778.17 779.43 768.27 771.74 0 -2.01(-0.26%)
Sep 20, 2012 777.59 781.64 768.28 773.75 0 -4.37(-0.56%)
Sep 19, 2012 788.05 790.57 775.90 778.12 0 -5.32(-0.68%)
Sep 18, 2012 775.78 790.24 771.67 783.43 0 +8.46(+1.09%)
Sep 17, 2012 777.89 786.24 767.82 774.97 0 -6.02(-0.77%)
Sep 14, 2012 785.43 794.29 775.28 780.99 0 -5.45(-0.69%)
Sep 13, 2012 768.58 789.16 765.51 786.44 0 +23.43(+3.07%)
Sep 12, 2012 775.95 780.67 750.99 763.01 0 -36.89(-4.61%)
Sep 11, 2012 811.91 820.08 793.90 799.90 0 -8.71(-1.08%)
Sep 10, 2012 811.89 817.68 806.27 808.61 0 -4.95(-0.61%)
Sep 07, 2012 815.70 825.92 808.39 813.55 0 -0.97(-0.12%)
Sep 06, 2012 804.18 818.25 801.88 814.52 0 +15.85(+1.98%)
Sep 05, 2012 795.20 803.66 789.37 798.67 0 +8.78(+1.11%)
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.