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, 2019 562.93 568.53 559.42 566.86 0 +13.03(+2.35%)
Jan 30, 2019 552.61 556.91 547.77 553.82 0 +0.85(+0.15%)
Jan 29, 2019 555.64 558.08 550.70 552.97 0 +4.50(+0.82%)
Jan 28, 2019 545.25 551.03 542.82 548.48 0 -4.13(-0.75%)
Jan 25, 2019 552.11 556.19 549.65 552.61 0 +1.39(+0.25%)
Jan 24, 2019 548.87 554.61 546.61 551.22 0 +3.85(+0.70%)
Jan 23, 2019 545.15 549.80 541.37 547.37 0 +8.03(+1.49%)
Jan 22, 2019 543.31 545.03 535.26 539.34 0 -11.50(-2.09%)
Jan 18, 2019 548.25 554.59 542.98 550.83 0 +2.42(+0.44%)
Jan 17, 2019 542.48 550.13 540.38 548.41 0 +2.48(+0.46%)
Jan 16, 2019 544.33 549.15 541.15 545.93 0 -1.00(-0.18%)
Jan 15, 2019 545.41 551.75 542.66 546.92 0 +3.37(+0.62%)
Jan 14, 2019 544.98 548.52 540.20 543.56 0 -1.47(-0.27%)
Jan 11, 2019 539.74 547.80 537.23 545.02 0 -0.85(-0.16%)
Jan 10, 2019 541.23 547.22 537.63 545.87 0 +8.54(+1.59%)
Jan 09, 2019 537.86 541.98 531.64 537.33 0 -3.48(-0.64%)
Jan 08, 2019 538.12 544.14 535.25 540.81 0 +9.00(+1.69%)
Jan 07, 2019 533.95 536.97 527.61 531.81 0 -1.36(-0.25%)
Jan 04, 2019 525.95 537.51 522.55 533.17 0 +6.50(+1.23%)
Jan 03, 2019 532.09 534.53 522.33 526.67 0 +3.07(+0.59%)
Jan 02, 2019 516.15 526.92 513.87 523.61 0 +9.78(+1.90%)
Dec 31, 2018 513.67 516.44 507.86 513.83 0 +2.75(+0.54%)
Dec 28, 2018 512.91 518.24 505.75 511.07 0 +0.08(+0.02%)
Dec 27, 2018 504.58 513.68 502.11 511.00 0 +1.06(+0.21%)
Dec 26, 2018 498.23 512.64 496.69 509.94 0 +9.73(+1.94%)
Dec 24, 2018 503.96 510.44 496.68 500.21 0 -5.08(-1.00%)
Dec 21, 2018 512.87 517.42 502.87 505.28 0 -11.06(-2.14%)
Dec 20, 2018 518.47 523.08 510.59 516.34 0 +7.27(+1.43%)
Dec 19, 2018 514.39 521.49 506.24 509.07 0 +5.21(+1.03%)
Dec 18, 2018 505.87 509.94 500.62 503.86 0 +1.99(+0.40%)
Dec 17, 2018 510.98 512.20 499.55 501.87 0 -6.32(-1.24%)
Dec 14, 2018 505.97 511.27 502.81 508.20 0 -0.84(-0.16%)
Dec 13, 2018 507.85 512.57 505.78 509.04 0 -0.26(-0.05%)
Dec 12, 2018 506.84 512.66 503.76 509.30 0 +9.52(+1.90%)
Dec 11, 2018 503.14 506.89 497.26 499.78 0 +0.60(+0.12%)
Dec 10, 2018 497.91 502.89 492.06 499.18 0 +1.03(+0.21%)
Dec 07, 2018 502.93 507.33 495.02 498.15 0 -2.74(-0.55%)
Dec 06, 2018 494.06 503.42 490.00 500.89 0 +0.04(+0.01%)
Dec 04, 2018 505.85 509.46 498.27 500.85 0 +0.92(+0.18%)
Dec 03, 2018 501.74 505.34 495.97 499.93 0 +3.51(+0.71%)
Nov 30, 2018 497.51 500.68 492.69 496.42 0 -2.66(-0.53%)
Nov 29, 2018 496.90 501.96 494.46 499.08 0 +0.80(+0.16%)
Nov 28, 2018 494.22 501.14 489.93 498.28 0 +8.18(+1.67%)
Nov 27, 2018 485.37 493.04 483.14 490.09 0 +8.04(+1.67%)
Nov 26, 2018 486.37 489.36 478.10 482.05 0 +4.29(+0.90%)
Nov 23, 2018 477.87 481.52 473.82 477.76 0 -5.76(-1.19%)
Nov 21, 2018 483.52 483.52 483.52 483.52 0 +5.59(+1.17%)
Nov 20, 2018 479.15 482.56 474.77 477.93 0 -4.14(-0.86%)
Nov 19, 2018 484.94 487.96 479.03 482.06 0 -5.05(-1.04%)
Nov 16, 2018 481.81 489.73 480.81 487.12 0 +4.83(+1.00%)
Nov 15, 2018 475.57 484.74 473.22 482.29 0 +2.21(+0.46%)
Nov 14, 2018 477.67 482.92 471.25 480.08 0 +8.03(+1.70%)
Nov 13, 2018 469.12 477.73 464.47 472.05 0 +3.21(+0.68%)
Nov 12, 2018 471.04 476.55 467.06 468.84 0 -4.66(-0.98%)
Nov 09, 2018 476.73 478.95 469.14 473.50 0 +0.72(+0.15%)
Nov 08, 2018 478.48 481.82 470.49 472.78 0 -5.35(-1.12%)
Nov 07, 2018 477.44 482.10 471.63 478.13 0 +6.31(+1.34%)
Nov 06, 2018 473.69 476.94 466.87 471.82 0 -4.12(-0.87%)
Nov 05, 2018 471.54 479.56 469.19 475.95 0 +5.47(+1.16%)
Nov 02, 2018 471.00 476.14 464.55 470.48 0 +3.12(+0.67%)
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.