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 31, 2018 605.00 607.84 597.36 603.52 0 +1.91(+0.32%)
Jan 30, 2018 605.17 607.97 597.15 601.61 0 -4.59(-0.76%)
Jan 29, 2018 607.41 611.36 602.50 606.20 0 -3.94(-0.65%)
Jan 26, 2018 607.14 612.12 602.90 610.14 0 +5.15(+0.85%)
Jan 25, 2018 606.20 612.22 601.55 604.99 0 +1.70(+0.28%)
Jan 24, 2018 597.68 606.86 594.92 603.29 0 +6.82(+1.14%)
Jan 23, 2018 596.00 599.77 592.06 596.46 0 -0.02(-0.00%)
Jan 22, 2018 597.84 599.97 592.77 596.49 0 -2.15(-0.36%)
Jan 19, 2018 601.79 604.11 595.46 598.63 0 +0.54(+0.09%)
Jan 18, 2018 599.64 603.92 593.65 598.10 0 -3.85(-0.64%)
Jan 17, 2018 599.63 605.92 596.46 601.94 0 +3.58(+0.60%)
Jan 16, 2018 597.59 601.53 594.00 598.36 0 +3.87(+0.65%)
Jan 12, 2018 594.49 594.49 594.49 594.49 0 +0.72(+0.12%)
Jan 11, 2018 591.89 595.57 588.38 593.77 0 +4.11(+0.70%)
Jan 10, 2018 590.61 594.72 586.41 589.66 0 -2.91(-0.49%)
Jan 09, 2018 598.29 599.00 589.58 592.57 0 -5.96(-1.00%)
Jan 08, 2018 599.52 602.14 593.15 598.53 0 -0.88(-0.15%)
Jan 05, 2018 597.04 602.00 593.65 599.41 0 +5.96(+1.00%)
Jan 04, 2018 596.44 600.08 592.30 593.45 0 -2.22(-0.37%)
Jan 03, 2018 597.66 601.63 591.82 595.67 0 -1.43(-0.24%)
Jan 02, 2018 592.94 599.84 591.82 597.10 0 +6.59(+1.12%)
Dec 29, 2017 590.51 590.51 590.51 590.51 0 +1.61(+0.27%)
Dec 28, 2017 589.89 594.50 584.77 588.90 0 -2.39(-0.40%)
Dec 27, 2017 591.71 595.65 588.63 591.29 0 +0.51(+0.09%)
Dec 26, 2017 589.16 595.54 585.66 590.78 0 +4.45(+0.76%)
Dec 22, 2017 585.09 589.68 582.59 586.33 0 -0.02(-0.00%)
Dec 21, 2017 585.77 591.34 581.39 586.35 0 +0.73(+0.12%)
Dec 20, 2017 586.14 590.97 581.95 585.62 0 +2.95(+0.51%)
Dec 19, 2017 586.67 590.11 579.83 582.67 0 -1.18(-0.20%)
Dec 18, 2017 584.72 590.11 581.20 583.85 0 +10.63(+1.85%)
Dec 15, 2017 574.20 578.56 569.79 573.21 0 -0.03(-0.01%)
Dec 14, 2017 572.54 577.95 568.23 573.24 0 +3.06(+0.54%)
Dec 13, 2017 569.60 575.01 565.02 570.19 0 +0.81(+0.14%)
Dec 12, 2017 566.88 572.20 563.62 569.38 0 -1.64(-0.29%)
Dec 11, 2017 568.30 573.86 564.17 571.02 0 +0.88(+0.15%)
Dec 08, 2017 569.59 574.04 564.33 570.15 0 -1.01(-0.18%)
Dec 07, 2017 568.76 575.12 565.87 571.16 0 -1.18(-0.21%)
Dec 06, 2017 573.70 579.49 568.99 572.34 0 -1.03(-0.18%)
Dec 05, 2017 577.26 582.09 570.25 573.37 0 -3.27(-0.57%)
Dec 04, 2017 577.95 581.44 572.74 576.64 0 -0.28(-0.05%)
Dec 01, 2017 577.56 583.74 571.01 576.92 0 +3.54(+0.62%)
Nov 30, 2017 579.33 583.41 566.18 573.38 0 -16.95(-2.87%)
Nov 29, 2017 595.32 597.52 585.81 590.32 0 -7.97(-1.33%)
Nov 28, 2017 598.39 601.63 593.13 598.29 0 +2.38(+0.40%)
Nov 27, 2017 597.96 601.70 589.62 595.92 0 -4.00(-0.67%)
Nov 24, 2017 598.65 602.29 595.10 599.92 0 +4.57(+0.77%)
Nov 22, 2017 594.38 600.27 589.99 595.35 0 +2.33(+0.39%)
Nov 21, 2017 591.93 596.40 588.73 593.02 0 +5.34(+0.91%)
Nov 20, 2017 590.05 594.29 581.92 587.67 0 -7.72(-1.30%)
Nov 17, 2017 591.92 598.32 589.79 595.40 0 +1.66(+0.28%)
Nov 16, 2017 592.40 597.20 589.29 593.74 0 +6.07(+1.03%)
Nov 15, 2017 586.15 591.60 582.06 587.66 0 +1.64(+0.28%)
Nov 14, 2017 587.15 591.52 580.60 586.02 0 -5.00(-0.85%)
Nov 13, 2017 589.86 593.64 585.53 591.02 0 -1.55(-0.26%)
Nov 10, 2017 594.28 596.93 589.00 592.57 0 -2.98(-0.50%)
Nov 09, 2017 594.74 599.32 590.03 595.55 0 -0.92(-0.15%)
Nov 08, 2017 594.32 598.23 590.75 596.47 0 +6.98(+1.18%)
Nov 07, 2017 595.87 599.39 587.16 589.49 0 -7.00(-1.17%)
Nov 06, 2017 592.85 598.62 589.28 596.49 0 +4.74(+0.80%)
Nov 03, 2017 594.60 597.44 587.21 591.75 0 -1.63(-0.28%)
Nov 02, 2017 590.26 596.55 586.06 593.38 0 +1.47(+0.25%)
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.