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 (%)
Feb 28, 2018 590.09 592.25 581.06 583.11 0 -4.41(-0.75%)
Feb 27, 2018 596.00 598.71 585.16 587.52 0 -7.78(-1.31%)
Feb 26, 2018 594.46 598.29 591.15 595.30 0 +2.88(+0.49%)
Feb 23, 2018 589.38 595.54 586.05 592.42 0 +8.50(+1.46%)
Feb 22, 2018 581.74 589.15 578.85 583.92 0 +2.46(+0.42%)
Feb 21, 2018 584.53 588.31 579.05 581.45 0 +0.25(+0.04%)
Feb 20, 2018 580.13 585.21 576.83 581.20 0 -1.61(-0.28%)
Feb 16, 2018 582.81 582.81 582.81 582.81 0 +2.45(+0.42%)
Feb 15, 2018 576.23 583.88 571.87 580.37 0 +6.75(+1.18%)
Feb 14, 2018 564.32 577.63 561.78 573.62 0 +7.40(+1.31%)
Feb 13, 2018 568.99 573.36 561.10 566.21 0 -6.62(-1.16%)
Feb 12, 2018 568.48 576.37 564.14 572.83 0 +4.22(+0.74%)
Feb 09, 2018 570.88 573.85 555.00 568.62 0 +0.25(+0.04%)
Feb 08, 2018 584.95 587.42 567.60 568.37 0 -15.89(-2.72%)
Feb 07, 2018 590.52 593.15 581.17 584.26 0 -7.49(-1.27%)
Feb 06, 2018 572.58 594.05 569.40 591.75 0 +12.30(+2.12%)
Feb 05, 2018 590.41 594.39 574.33 579.44 0 -10.09(-1.71%)
Feb 02, 2018 596.33 598.04 586.20 589.53 0 -14.73(-2.44%)
Feb 01, 2018 604.80 609.93 600.20 604.26 0 +0.73(+0.12%)
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%)
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.