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 31, 2014 667.22 673.28 663.68 668.53 0 +1.41(+0.21%)
Mar 28, 2014 666.44 675.27 662.49 667.13 0 -0.26(-0.04%)
Mar 27, 2014 654.26 670.36 650.66 667.39 0 +15.88(+2.44%)
Mar 26, 2014 655.57 659.51 650.27 651.51 0 -2.37(-0.36%)
Mar 25, 2014 644.26 656.34 642.53 653.88 0 +12.59(+1.96%)
Mar 24, 2014 640.14 645.20 633.72 641.29 0 +1.78(+0.28%)
Mar 21, 2014 640.46 650.15 634.93 639.50 0 +4.19(+0.66%)
Mar 20, 2014 633.52 640.29 625.62 635.31 0 -0.43(-0.07%)
Mar 19, 2014 639.52 644.74 631.22 635.75 0 -0.66(-0.10%)
Mar 18, 2014 625.24 639.27 622.69 636.41 0 +16.84(+2.72%)
Mar 17, 2014 619.51 624.22 616.34 619.57 0 +6.99(+1.14%)
Mar 14, 2014 612.61 620.01 607.39 612.59 0 -0.16(-0.03%)
Mar 13, 2014 618.92 622.64 608.01 612.75 0 -3.38(-0.55%)
Mar 12, 2014 610.17 619.16 608.19 616.13 0 +0.45(+0.07%)
Mar 11, 2014 614.12 621.97 609.66 615.68 0 +0.71(+0.12%)
Mar 10, 2014 619.74 621.66 610.18 614.96 0 -9.85(-1.58%)
Mar 07, 2014 632.83 634.91 619.85 624.81 0 -11.75(-1.85%)
Mar 06, 2014 632.98 640.27 630.87 636.56 0 +5.87(+0.93%)
Mar 05, 2014 634.40 636.75 626.58 630.69 0 -6.17(-0.97%)
Mar 04, 2014 635.72 640.51 631.69 636.86 0 +6.20(+0.98%)
Mar 03, 2014 627.59 633.08 621.97 630.66 0 -6.13(-0.96%)
Feb 28, 2014 636.58 641.25 631.25 636.79 0 -4.09(-0.64%)
Feb 27, 2014 632.56 643.64 628.01 640.88 0 +14.36(+2.29%)
Feb 26, 2014 626.39 630.34 621.87 626.52 0 +8.30(+1.34%)
Feb 25, 2014 623.04 625.17 616.21 618.21 0 -3.73(-0.60%)
Feb 24, 2014 624.40 627.21 618.90 621.95 0 -4.45(-0.71%)
Feb 21, 2014 625.56 631.73 621.88 626.40 0 +0.26(+0.04%)
Feb 20, 2014 622.05 630.72 618.28 626.14 0 +7.37(+1.19%)
Feb 19, 2014 620.40 626.14 614.51 618.77 0 -0.93(-0.15%)
Feb 18, 2014 626.88 629.47 616.35 619.70 0 -14.00(-2.21%)
Feb 14, 2014 633.71 633.71 633.71 0 +8.76(+1.40%)
Feb 13, 2014 615.46 626.15 613.00 624.95 0 +0.70(+0.11%)
Feb 12, 2014 622.95 630.88 616.68 624.25 0 -3.08(-0.49%)
Feb 11, 2014 617.48 628.99 616.66 627.32 0 +11.19(+1.82%)
Feb 10, 2014 614.70 620.64 610.12 616.13 0 -0.57(-0.09%)
Feb 07, 2014 612.25 621.08 608.06 616.71 0 +14.17(+2.35%)
Feb 06, 2014 594.02 604.71 593.20 602.54 0 +11.98(+2.03%)
Feb 05, 2014 594.23 596.54 586.47 590.56 0 -11.53(-1.91%)
Feb 04, 2014 598.44 607.34 596.57 602.09 0 +6.49(+1.09%)
Feb 03, 2014 603.26 607.59 593.82 595.61 0 -7.63(-1.27%)
Jan 31, 2014 600.54 608.00 597.39 603.24 0 -2.37(-0.39%)
Jan 30, 2014 610.25 614.34 601.92 605.61 0 +2.89(+0.48%)
Jan 29, 2014 607.05 610.61 598.04 602.72 0 -4.60(-0.76%)
Jan 28, 2014 607.96 612.04 603.32 607.32 0 -3.03(-0.50%)
Jan 27, 2014 617.89 623.02 607.49 610.35 0 -7.89(-1.28%)
Jan 24, 2014 625.87 628.00 614.08 618.24 0 -14.98(-2.37%)
Jan 23, 2014 641.85 642.87 628.16 633.22 0 -12.18(-1.89%)
Jan 22, 2014 638.39 646.33 635.66 645.40 0 +13.06(+2.07%)
Jan 21, 2014 633.69 638.46 626.21 632.34 0 -6.75(-1.06%)
Jan 17, 2014 639.09 639.09 639.09 0 -1.04(-0.16%)
Jan 16, 2014 639.99 643.90 635.17 640.14 0 -0.28(-0.04%)
Jan 15, 2014 640.51 646.34 636.87 640.41 0 -0.16(-0.02%)
Jan 14, 2014 640.15 643.91 635.68 640.57 0 +0.56(+0.09%)
Jan 13, 2014 645.56 650.70 636.32 640.01 0 -21.44(-3.24%)
Jan 10, 2014 654.25 665.07 651.47 661.45 0 +11.44(+1.76%)
Jan 09, 2014 653.61 656.51 645.04 650.01 0 +1.54(+0.24%)
Jan 08, 2014 651.91 655.78 644.10 648.47 0 -3.02(-0.46%)
Jan 07, 2014 654.95 658.08 648.57 651.49 0 +2.31(+0.36%)
Jan 06, 2014 651.91 655.54 646.29 649.18 0 -0.74(-0.11%)
Jan 03, 2014 650.50 654.60 643.67 649.92 0 +3.59(+0.56%)
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.