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 (%)
Apr 30, 2015 767.16 768.23 751.59 760.49 0 -10.64(-1.38%)
Apr 29, 2015 776.68 779.72 766.67 771.14 0 -14.01(-1.78%)
Apr 28, 2015 786.02 793.19 779.33 785.15 0 +4.84(+0.62%)
Apr 27, 2015 780.18 786.44 775.10 780.31 0 +1.37(+0.18%)
Apr 24, 2015 774.18 781.86 771.10 778.95 0 +10.80(+1.41%)
Apr 23, 2015 758.46 771.97 754.72 768.14 0 +1.87(+0.24%)
Apr 22, 2015 764.30 769.74 759.56 766.27 0 +14.88(+1.98%)
Apr 21, 2015 750.72 757.22 745.26 751.40 0 +9.20(+1.24%)
Apr 20, 2015 740.37 748.67 735.54 742.20 0 +1.95(+0.26%)
Apr 17, 2015 742.15 747.28 734.79 740.26 0 -7.74(-1.03%)
Apr 16, 2015 738.50 750.71 734.29 748.00 0 +18.94(+2.60%)
Apr 15, 2015 722.15 732.98 720.12 729.06 0 +1.36(+0.19%)
Apr 14, 2015 725.42 730.58 721.17 727.70 0 +11.79(+1.65%)
Apr 13, 2015 714.81 721.85 710.61 715.91 0 -10.33(-1.42%)
Apr 10, 2015 719.20 729.39 715.62 726.24 0 +4.48(+0.62%)
Apr 09, 2015 719.22 725.96 713.81 721.76 0 +3.99(+0.56%)
Apr 08, 2015 720.66 724.35 713.12 717.77 0 -1.22(-0.17%)
Apr 07, 2015 722.45 728.18 714.61 718.99 0 -5.82(-0.80%)
Apr 06, 2015 719.58 729.96 718.01 724.81 0 +8.02(+1.12%)
Apr 02, 2015 716.79 716.79 716.79 716.79 0 +7.55(+1.06%)
Apr 01, 2015 708.44 714.04 704.49 709.24 0 +10.92(+1.56%)
Mar 31, 2015 695.19 702.35 691.57 698.32 0 +4.54(+0.66%)
Mar 30, 2015 694.11 699.10 688.72 693.78 0 +5.61(+0.82%)
Mar 27, 2015 687.18 693.22 682.12 688.17 0 +3.78(+0.55%)
Mar 26, 2015 690.45 694.34 680.76 684.38 0 -10.07(-1.45%)
Mar 25, 2015 700.96 705.78 692.13 694.46 0 -6.64(-0.95%)
Mar 24, 2015 703.34 708.12 696.23 701.10 0 +2.33(+0.33%)
Mar 23, 2015 693.62 702.98 691.75 698.77 0 +8.28(+1.20%)
Mar 20, 2015 682.89 694.00 681.00 690.49 0 +12.57(+1.85%)
Mar 19, 2015 682.57 685.90 675.73 677.91 0 -7.10(-1.04%)
Mar 18, 2015 671.00 688.39 667.69 685.01 0 +13.86(+2.06%)
Mar 17, 2015 664.15 673.90 661.29 671.16 0 +16.60(+2.54%)
Mar 16, 2015 658.52 663.01 651.82 654.56 0 -0.12(-0.02%)
Mar 13, 2015 658.57 659.96 648.61 654.68 0 -3.42(-0.52%)
Mar 12, 2015 659.91 664.03 653.99 658.11 0 -1.74(-0.26%)
Mar 11, 2015 658.97 665.87 655.38 659.85 0 -5.69(-0.85%)
Mar 10, 2015 664.50 671.68 661.50 665.53 0 -9.12(-1.35%)
Mar 09, 2015 675.59 679.61 670.80 674.66 0 -1.00(-0.15%)
Mar 06, 2015 679.63 683.89 672.35 675.65 0 -9.74(-1.42%)
Mar 05, 2015 686.02 690.98 682.09 685.39 0 -3.34(-0.49%)
Mar 04, 2015 688.73 701.48 684.97 688.73 0 -11.53(-1.65%)
Mar 03, 2015 698.70 705.97 696.46 700.27 0 -5.63(-0.80%)
Mar 02, 2015 710.68 714.14 699.48 705.89 0 -10.26(-1.43%)
Feb 27, 2015 710.96 719.88 707.35 716.15 0 +5.75(+0.81%)
Feb 26, 2015 713.28 714.94 709.04 710.40 0 +3.33(+0.47%)
Feb 25, 2015 706.26 710.39 701.14 707.08 0 -0.06(-0.01%)
Feb 24, 2015 698.20 710.52 695.16 707.14 0 +8.31(+1.19%)
Feb 23, 2015 697.21 703.23 693.19 698.83 0 +3.00(+0.43%)
Feb 20, 2015 692.37 698.50 689.56 695.84 0 +0.78(+0.11%)
Feb 19, 2015 693.67 698.22 690.67 695.05 0 -1.08(-0.16%)
Feb 18, 2015 692.23 699.26 689.19 696.14 0 +0.92(+0.13%)
Feb 17, 2015 695.38 698.58 687.50 695.22 0 -3.87(-0.55%)
Feb 13, 2015 699.08 699.08 699.08 699.08 0 +6.03(+0.87%)
Feb 12, 2015 684.85 695.77 680.93 693.05 0 +19.99(+2.97%)
Feb 11, 2015 672.68 676.77 666.31 673.06 0 -0.87(-0.13%)
Feb 10, 2015 673.43 678.04 667.56 673.93 0 +5.87(+0.88%)
Feb 09, 2015 664.45 673.81 660.68 668.06 0 +1.20(+0.18%)
Feb 06, 2015 680.09 683.85 662.90 666.85 0 -20.23(-2.94%)
Feb 05, 2015 685.73 691.88 676.26 687.08 0 -9.96(-1.43%)
Feb 04, 2015 706.06 711.85 694.90 697.04 0 -6.39(-0.91%)
Feb 03, 2015 698.08 706.55 692.54 703.43 0 +2.70(+0.39%)
Feb 02, 2015 692.20 703.05 688.61 700.73 0 +11.60(+1.68%)
Jan 30, 2015 693.64 700.05 686.16 689.13 0 -11.64(-1.66%)
Jan 29, 2015 701.24 706.02 693.00 700.77 0 +5.77(+0.83%)
Jan 28, 2015 702.95 710.17 693.38 695.00 0 -14.28(-2.01%)
Jan 27, 2015 701.96 711.99 699.55 709.28 0 -1.63(-0.23%)
Jan 26, 2015 710.77 714.96 704.52 710.91 0 -2.55(-0.36%)
Jan 23, 2015 719.78 724.30 709.02 713.46 0 -13.72(-1.89%)
Jan 22, 2015 719.46 729.32 716.36 727.18 0 +14.97(+2.10%)
Jan 21, 2015 700.40 714.30 696.11 712.21 0 +7.97(+1.13%)
Jan 20, 2015 702.41 709.29 693.82 704.24 0 -4.86(-0.69%)
Jan 16, 2015 703.62 710.99 697.45 709.10 0 +7.97(+1.14%)
Jan 15, 2015 701.67 702.56 695.25 701.12 0 +1.40(+0.20%)
Jan 14, 2015 696.56 703.38 692.86 699.73 0 -2.18(-0.31%)
Jan 13, 2015 701.91 701.91 701.91 701.91 0 +5.81(+0.84%)
Jan 12, 2015 697.00 701.23 690.94 696.09 0 +1.86(+0.27%)
Jan 09, 2015 701.50 703.52 690.71 694.23 0 -8.09(-1.15%)
Jan 08, 2015 700.61 706.59 697.37 702.32 0 +0.52(+0.07%)
Jan 07, 2015 701.48 707.60 695.23 701.80 0 +11.34(+1.64%)
Jan 06, 2015 694.18 699.03 687.41 690.46 0 -0.99(-0.14%)
Jan 05, 2015 697.20 700.43 689.00 691.45 0 -18.77(-2.64%)
Jan 02, 2015 708.10 713.72 702.58 710.21 0 +3.85(+0.55%)
Dec 31, 2014 706.36 706.36 706.36 706.36 0 -2.22(-0.31%)
Dec 30, 2014 716.60 718.83 704.78 708.58 0 -16.56(-2.28%)
Dec 29, 2014 719.86 729.47 718.46 725.13 0 +9.70(+1.36%)
Dec 26, 2014 717.81 723.89 714.17 715.43 0 +2.90(+0.41%)
Dec 24, 2014 712.53 712.53 712.53 712.53 0 +1.72(+0.24%)
Dec 23, 2014 711.12 715.73 704.14 710.82 0 -4.20(-0.59%)
Dec 22, 2014 713.21 719.31 708.54 715.01 0 +15.00(+2.14%)
Dec 19, 2014 701.69 708.21 696.15 700.01 0 +9.56(+1.38%)
Dec 18, 2014 693.83 698.64 684.27 690.45 0 +7.22(+1.06%)
Dec 17, 2014 672.12 692.06 671.06 683.24 0 +14.08(+2.10%)
Dec 16, 2014 669.16 678.32 668.62 669.16 0 -12.50(-1.83%)
Dec 15, 2014 696.65 703.41 674.94 681.66 0 -20.27(-2.89%)
Dec 12, 2014 709.33 713.60 697.89 701.92 0 -4.97(-0.70%)
Dec 11, 2014 711.51 715.10 703.96 706.90 0 -7.96(-1.11%)
Dec 10, 2014 721.26 725.21 711.48 714.86 0 -4.22(-0.59%)
Dec 09, 2014 719.11 723.39 708.70 719.07 0 -0.51(-0.07%)
Dec 08, 2014 722.99 728.79 713.57 719.58 0 -6.93(-0.95%)
Dec 05, 2014 722.87 728.42 719.69 726.51 0 +1.19(+0.16%)
Dec 04, 2014 722.52 728.90 714.81 725.32 0 +3.55(+0.49%)
Dec 03, 2014 719.94 725.70 716.57 721.77 0 +4.32(+0.60%)
Dec 02, 2014 718.03 722.08 711.97 717.45 0 -0.45(-0.06%)
Dec 01, 2014 724.55 729.09 714.53 717.90 0 -10.42(-1.43%)
Nov 28, 2014 731.96 736.10 722.83 728.33 0 -2.21(-0.30%)
Nov 26, 2014 730.54 730.54 730.54 730.54 0 +8.68(+1.20%)
Nov 25, 2014 726.21 730.50 716.61 721.86 0 +5.06(+0.71%)
Nov 24, 2014 727.73 733.13 711.55 716.80 0 -16.03(-2.19%)
Nov 21, 2014 723.77 737.05 716.69 732.83 0 +22.86(+3.22%)
Nov 20, 2014 708.98 715.06 704.10 709.97 0 -3.85(-0.54%)
Nov 19, 2014 711.87 717.34 704.45 713.82 0 +7.18(+1.02%)
Nov 18, 2014 699.50 709.29 697.63 706.63 0 +6.67(+0.95%)
Nov 17, 2014 695.27 704.84 691.11 699.97 0 -1.51(-0.22%)
Nov 14, 2014 700.14 706.48 695.43 701.48 0 -0.65(-0.09%)
Nov 13, 2014 707.82 711.10 697.53 702.13 0 -4.72(-0.67%)
Nov 12, 2014 723.73 717.19 704.36 706.85 0 -16.79(-2.32%)
Nov 11, 2014 721.55 724.84 716.37 723.63 0 +2.92(+0.41%)
Nov 10, 2014 722.24 726.43 715.37 720.71 0 -1.49(-0.21%)
Nov 07, 2014 714.76 723.54 713.38 722.20 0 +5.10(+0.71%)
Nov 06, 2014 723.83 726.85 713.42 717.11 0 -10.32(-1.42%)
Nov 05, 2014 731.35 735.14 720.89 727.43 0 -6.26(-0.85%)
Nov 04, 2014 729.09 738.41 727.75 733.69 0 +4.69(+0.64%)
Nov 03, 2014 722.60 733.25 718.80 729.00 0 -3.08(-0.42%)
Oct 31, 2014 732.02 739.02 725.58 732.08 0 -4.25(-0.58%)
Oct 30, 2014 729.34 739.55 724.36 736.34 0 +16.31(+2.26%)
Oct 28, 2014 715.41 722.80 710.72 720.03 0 +11.51(+1.63%)
Oct 27, 2014 706.95 716.42 708.51 708.51 0 -15.43(-2.13%)
Oct 24, 2014 715.20 728.57 713.09 723.95 0 +13.96(+1.97%)
Oct 23, 2014 719.85 723.45 705.12 709.99 0 -18.66(-2.56%)
Oct 21, 2014 721.45 734.90 719.89 728.65 0 +3.87(+0.53%)
Oct 20, 2014 718.36 729.07 715.42 724.78 0 +1.28(+0.18%)
Oct 17, 2014 723.50 724.28 723.08 723.50 0 +7.44(+1.04%)
Oct 16, 2014 710.45 724.64 706.78 716.06 0 -3.37(-0.47%)
Oct 15, 2014 723.90 729.38 705.09 719.43 0 -15.99(-2.17%)
Oct 14, 2014 734.92 745.10 728.74 735.42 0 -7.89(-1.06%)
Oct 13, 2014 744.80 757.63 739.93 743.31 0 +20.20(+2.79%)
Oct 10, 2014 729.41 733.05 720.77 723.11 0 -11.59(-1.58%)
Oct 09, 2014 746.93 749.94 733.62 734.70 0 -12.74(-1.70%)
Oct 08, 2014 744.29 751.75 732.13 747.43 0 +10.63(+1.44%)
Oct 07, 2014 738.43 744.43 731.74 736.81 0 +8.10(+1.11%)
Oct 06, 2014 733.87 737.63 722.95 728.70 0 +6.99(+0.97%)
Oct 03, 2014 715.77 724.96 710.41 721.72 0 +7.03(+0.98%)
Oct 02, 2014 720.43 724.22 708.21 714.69 0 -4.27(-0.59%)
Oct 01, 2014 725.58 732.53 716.73 718.95 0 -9.83(-1.35%)
Sep 30, 2014 730.55 736.28 724.94 728.78 0 +2.68(+0.37%)
Sep 29, 2014 723.43 731.01 719.37 726.11 0 -11.25(-1.53%)
Sep 26, 2014 739.02 744.59 731.15 737.36 0 -2.80(-0.38%)
Sep 25, 2014 744.53 749.41 735.42 740.16 0 -6.44(-0.86%)
Sep 19, 2014 756.65 755.28 743.17 746.60 0 -9.39(-1.24%)
Sep 18, 2014 757.57 763.79 750.86 755.99 0 +4.34(+0.58%)
Sep 17, 2014 760.56 763.65 749.94 751.65 0 -8.60(-1.13%)
Sep 16, 2014 746.32 764.15 745.08 760.25 0 +8.33(+1.11%)
Sep 15, 2014 759.09 761.46 748.11 751.92 0 -3.98(-0.53%)
Sep 12, 2014 763.85 767.51 751.83 755.91 0 -7.97(-1.04%)
Sep 11, 2014 767.24 772.52 755.55 763.87 0 -0.73(-0.10%)
Sep 10, 2014 760.12 766.85 754.24 764.60 0 +3.89(+0.51%)
Sep 09, 2014 770.56 772.36 758.44 760.71 0 -8.74(-1.14%)
Sep 08, 2014 785.31 786.14 767.41 769.46 0 -17.99(-2.28%)
Sep 05, 2014 786.62 791.06 782.55 787.45 0 -1.73(-0.22%)
Sep 04, 2014 792.72 795.28 784.64 789.18 0 -4.10(-0.52%)
Sep 03, 2014 790.18 797.54 782.09 793.28 0 +13.11(+1.68%)
Sep 02, 2014 773.61 785.82 768.66 780.17 0 +0.82(+0.11%)
Aug 29, 2014 779.35 779.35 779.35 0 +10.23(+1.33%)
Aug 28, 2014 771.47 774.41 763.19 769.12 0 -3.52(-0.46%)
Aug 27, 2014 765.43 773.86 760.86 772.65 0 +14.65(+1.93%)
Aug 26, 2014 766.95 770.47 755.19 758.00 0 -4.67(-0.61%)
Aug 25, 2014 763.40 767.57 756.44 762.67 0 +1.74(+0.23%)
Aug 22, 2014 760.61 765.84 753.48 760.92 0 +5.01(+0.66%)
Aug 21, 2014 755.87 761.62 750.98 755.91 0 -4.19(-0.55%)
Aug 20, 2014 758.56 766.24 751.70 760.10 0 -3.04(-0.40%)
Aug 19, 2014 765.48 769.81 758.78 763.14 0 +0.81(+0.11%)
Aug 18, 2014 761.63 766.76 756.88 762.34 0 +4.50(+0.59%)
Aug 15, 2014 758.21 766.98 752.65 757.84 0 +1.70(+0.22%)
Aug 14, 2014 750.48 759.26 749.00 756.14 0 +3.05(+0.40%)
Aug 13, 2014 756.26 761.11 748.75 753.09 0 +0.24(+0.03%)
Aug 12, 2014 754.61 758.34 749.20 752.85 0 -4.15(-0.55%)
Aug 11, 2014 755.19 760.04 751.66 757.01 0 -0.96(-0.13%)
Aug 08, 2014 752.45 759.91 747.45 757.97 0 +7.30(+0.97%)
Aug 07, 2014 755.51 761.24 745.45 750.67 0 -2.45(-0.33%)
Aug 06, 2014 749.46 757.11 743.78 753.12 0 +6.39(+0.86%)
Aug 05, 2014 751.26 755.56 742.87 746.74 0 -9.00(-1.19%)
Aug 04, 2014 753.48 757.67 745.51 755.73 0 +0.81(+0.11%)
Aug 01, 2014 748.24 758.18 746.43 754.92 0 +12.45(+1.68%)
Jul 31, 2014 744.46 750.27 737.75 742.47 0 -19.48(-2.56%)
Jul 23, 2014 764.18 767.51 757.75 761.95 0 -1.75(-0.23%)
Jul 22, 2014 761.39 768.74 758.19 763.69 0 +3.63(+0.48%)
Jul 21, 2014 753.21 762.07 749.12 760.07 0 +13.12(+1.76%)
Jul 18, 2014 746.78 751.17 742.27 746.95 0 +7.90(+1.07%)
Jul 17, 2014 749.71 750.69 737.58 739.05 0 -14.88(-1.97%)
Jul 16, 2014 759.32 762.58 749.19 753.93 0 +3.64(+0.48%)
Jul 15, 2014 753.43 756.19 745.76 750.30 0 -3.92(-0.52%)
Jul 14, 2014 756.62 760.01 748.91 754.21 0 +2.01(+0.27%)
Jul 11, 2014 752.20 757.37 746.77 752.20 0 +1.64(+0.22%)
Jul 10, 2014 746.27 753.08 740.55 750.56 0 +6.51(+0.88%)
Jul 09, 2014 739.21 748.37 734.36 744.05 0 +5.04(+0.68%)
Jul 08, 2014 737.19 742.39 732.41 739.01 0 -9.10(-1.22%)
Jul 07, 2014 746.18 751.62 739.57 748.11 0 -2.17(-0.29%)
Jul 03, 2014 750.27 750.27 750.27 0 +4.40(+0.59%)
Jul 02, 2014 747.01 750.28 740.39 745.87 0 -0.77(-0.10%)
Jul 01, 2014 748.54 752.13 743.62 746.64 0 +3.14(+0.42%)
Jun 30, 2014 743.82 747.26 738.35 743.50 0 -2.55(-0.34%)
Jun 27, 2014 743.40 748.49 738.58 746.05 0 +3.81(+0.51%)
Jun 26, 2014 744.31 746.13 736.65 742.25 0 -11.73(-1.56%)
Jun 25, 2014 751.47 758.63 746.68 753.98 0 +3.50(+0.47%)
Jun 24, 2014 751.98 757.15 746.92 750.48 0 +7.98(+1.07%)
Jun 23, 2014 743.41 747.37 737.39 742.50 0 -5.33(-0.71%)
Jun 20, 2014 745.88 751.64 741.50 747.83 0 +3.55(+0.48%)
Jun 19, 2014 745.45 750.92 741.96 744.28 0 +0.69(+0.09%)
Jun 18, 2014 727.81 745.00 726.51 743.59 0 +19.57(+2.70%)
Jun 17, 2014 725.53 730.25 718.80 724.02 0 -0.73(-0.10%)
Jun 16, 2014 724.02 728.55 719.95 724.75 0 -2.33(-0.32%)
Jun 13, 2014 730.23 734.56 723.34 727.08 0 -6.96(-0.95%)
Jun 12, 2014 735.82 739.33 729.18 734.04 0 +4.80(+0.66%)
Jun 11, 2014 731.86 734.62 724.76 729.24 0 -3.04(-0.41%)
Jun 10, 2014 731.19 736.36 725.84 732.28 0 -4.22(-0.57%)
Jun 06, 2014 738.34 741.54 733.15 736.50 0 +5.69(+0.78%)
Jun 05, 2014 727.66 734.04 725.17 730.81 0 +6.90(+0.95%)
Jun 04, 2014 723.15 726.56 716.94 723.90 0 +1.72(+0.24%)
Jun 03, 2014 717.31 724.83 714.16 722.19 0 +1.13(+0.16%)
Jun 02, 2014 721.38 726.71 716.78 721.05 0 +0.81(+0.11%)
May 30, 2014 722.99 727.76 714.91 720.25 0 -4.86(-0.67%)
May 29, 2014 721.66 727.71 719.08 725.11 0 -1.18(-0.16%)
May 28, 2014 720.68 727.15 715.80 726.28 0 +7.43(+1.03%)
May 27, 2014 729.44 732.59 715.64 718.86 0 -20.34(-2.75%)
May 23, 2014 739.20 739.20 739.20 0 +7.24(+0.99%)
May 22, 2014 731.59 735.90 728.70 731.97 0 +2.58(+0.35%)
May 21, 2014 728.42 732.55 723.41 729.38 0 +4.02(+0.55%)
May 20, 2014 728.62 733.36 721.41 725.36 0 -10.77(-1.46%)
May 19, 2014 735.33 739.47 729.26 736.13 0 -0.33(-0.04%)
May 16, 2014 732.32 738.82 728.12 736.46 0 +12.50(+1.73%)
May 15, 2014 727.60 730.69 718.15 723.96 0 -8.64(-1.18%)
May 14, 2014 729.85 738.64 727.70 732.60 0 +6.47(+0.89%)
May 13, 2014 721.11 729.96 717.70 726.13 0 +5.22(+0.72%)
May 12, 2014 718.73 725.35 714.97 720.90 0 +6.75(+0.95%)
May 09, 2014 716.60 720.16 711.15 714.15 0 -6.67(-0.93%)
May 08, 2014 722.91 728.55 717.26 720.83 0 +0.71(+0.10%)
May 07, 2014 711.32 722.54 708.49 720.12 0 +11.01(+1.55%)
May 06, 2014 708.36 714.28 704.22 709.11 0 +4.32(+0.61%)
May 05, 2014 709.29 711.91 700.72 704.79 0 -4.58(-0.65%)
May 02, 2014 702.14 712.95 698.95 709.37 0 +5.83(+0.83%)
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.