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 (%)
Mar 30, 2012 935.87 941.63 926.38 932.77 0 +2.54(+0.27%)
Mar 29, 2012 927.24 933.37 919.50 930.23 0 -5.63(-0.60%)
Mar 28, 2012 947.36 950.98 929.67 935.87 0 -12.53(-1.32%)
Mar 27, 2012 953.18 958.27 946.25 948.40 0 +3.71(+0.39%)
Mar 26, 2012 934.00 947.43 929.38 944.69 0 +16.62(+1.79%)
Mar 23, 2012 929.56 933.52 920.64 928.07 0 -4.57(-0.49%)
Mar 22, 2012 936.96 939.83 926.63 932.64 0 -10.11(-1.07%)
Mar 21, 2012 939.40 947.87 932.95 942.75 0 -2.58(-0.27%)
Mar 20, 2012 944.91 951.13 938.45 945.33 0 -8.90(-0.93%)
Mar 19, 2012 949.82 961.08 943.18 954.23 0 +2.95(+0.31%)
Mar 16, 2012 956.12 964.48 944.58 951.28 0 -3.28(-0.34%)
Mar 15, 2012 950.26 959.13 942.75 954.57 0 +7.13(+0.75%)
Mar 14, 2012 953.17 958.21 941.41 947.44 0 -9.68(-1.01%)
Mar 13, 2012 942.42 958.46 938.21 957.11 0 +18.08(+1.93%)
Mar 12, 2012 938.64 942.95 931.84 939.04 0 -5.33(-0.56%)
Mar 09, 2012 938.86 949.77 932.42 944.37 0 +7.44(+0.79%)
Mar 08, 2012 927.78 940.79 923.70 936.93 0 +14.79(+1.60%)
Mar 07, 2012 924.49 928.18 916.08 922.14 0 -1.74(-0.19%)
Mar 06, 2012 931.26 939.80 914.19 923.88 0 -27.85(-2.93%)
Mar 05, 2012 950.67 956.76 937.19 951.73 0 -6.11(-0.64%)
Mar 02, 2012 961.43 965.13 947.83 957.84 0 +2.22(+0.23%)
Mar 01, 2012 946.26 959.69 943.85 955.62 0 +18.09(+1.93%)
Feb 29, 2012 943.62 952.21 933.31 937.53 0 +0.26(+0.03%)
Feb 28, 2012 930.57 941.65 925.33 937.28 0 +10.75(+1.16%)
Feb 27, 2012 922.38 931.55 917.88 926.53 0 -7.16(-0.77%)
Feb 24, 2012 929.14 937.11 924.85 933.69 0 +6.94(+0.75%)
Feb 23, 2012 929.71 936.05 920.86 926.75 0 -1.75(-0.19%)
Feb 22, 2012 924.73 932.98 918.53 928.50 0 +3.47(+0.37%)
Feb 21, 2012 931.70 934.29 900.23 925.03 0 -7.84(-0.84%)
Feb 17, 2012 932.88 932.88 932.88 0 +8.38(+0.91%)
Feb 16, 2012 912.69 926.83 910.19 924.50 0 +10.19(+1.11%)
Feb 15, 2012 916.88 921.35 909.87 914.30 0 +1.67(+0.18%)
Feb 14, 2012 912.11 917.39 905.56 912.64 0 -1.75(-0.19%)
Feb 13, 2012 915.55 920.25 909.80 914.39 0 +8.80(+0.97%)
Feb 10, 2012 903.97 911.69 897.69 905.58 0 -6.98(-0.76%)
Feb 09, 2012 909.51 918.52 902.11 912.56 0 +0.84(+0.09%)
Feb 08, 2012 908.29 915.15 903.07 911.73 0 -1.04(-0.11%)
Feb 07, 2012 901.76 917.11 897.64 912.77 0 +9.81(+1.09%)
Feb 06, 2012 899.45 908.13 886.25 902.96 0 -0.91(-0.10%)
Feb 03, 2012 903.03 911.64 894.77 903.88 0 +6.57(+0.73%)
Feb 02, 2012 896.86 903.37 889.78 897.31 0 +1.27(+0.14%)
Feb 01, 2012 888.16 898.62 884.05 896.04 0 +18.51(+2.11%)
Jan 31, 2012 875.08 884.00 864.10 877.53 0 +16.20(+1.88%)
Jan 30, 2012 856.83 863.96 851.64 861.34 0 -0.15(-0.02%)
Jan 27, 2012 854.94 866.48 850.76 861.49 0 +1.84(+0.21%)
Jan 26, 2012 862.48 867.69 855.27 859.65 0 +0.37(+0.04%)
Jan 25, 2012 848.81 860.62 839.46 859.28 0 +12.16(+1.44%)
Jan 24, 2012 845.61 852.32 840.67 847.12 0 -0.93(-0.11%)
Jan 23, 2012 846.97 854.78 842.95 848.05 0 +1.94(+0.23%)
Jan 20, 2012 843.30 850.02 836.40 846.11 0 +3.18(+0.38%)
Jan 19, 2012 843.65 848.87 836.65 842.93 0 +3.83(+0.46%)
Jan 18, 2012 827.11 841.60 823.36 839.10 0 +10.97(+1.32%)
Jan 17, 2012 832.71 836.90 823.66 828.13 0 +1.55(+0.19%)
Jan 13, 2012 826.59 826.59 826.59 0 -8.68(-1.04%)
Jan 12, 2012 834.95 840.74 829.33 835.27 0 +6.45(+0.78%)
Jan 11, 2012 822.50 831.12 816.47 828.81 0 -1.34(-0.16%)
Jan 10, 2012 836.44 840.24 825.81 830.15 0 +8.08(+0.98%)
Jan 09, 2012 817.77 825.30 813.18 822.07 0 +9.84(+1.21%)
Jan 06, 2012 818.07 821.85 808.12 812.23 0 -6.47(-0.79%)
Jan 05, 2012 818.18 821.91 809.51 818.70 0 +1.85(+0.23%)
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.