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 (%)
Mar 29, 2019 513.80 519.11 511.67 513.64 0 +2.27(+0.44%)
Mar 28, 2019 509.44 516.45 505.65 511.38 0 -0.64(-0.13%)
Mar 27, 2019 515.74 518.74 509.07 512.02 0 -9.85(-1.89%)
Mar 26, 2019 522.90 525.52 517.92 521.87 0 +0.44(+0.08%)
Mar 25, 2019 518.49 524.24 516.92 521.43 0 +3.17(+0.61%)
Mar 22, 2019 524.67 527.75 516.13 518.27 0 -14.66(-2.75%)
Mar 21, 2019 535.80 538.39 525.89 532.93 0 -5.36(-1.00%)
Mar 20, 2019 539.50 543.52 533.33 538.29 0 -5.39(-0.99%)
Mar 19, 2019 548.31 550.29 541.95 543.68 0 -7.13(-1.30%)
Mar 18, 2019 547.47 553.67 544.32 550.81 0 +2.98(+0.54%)
Mar 15, 2019 549.76 554.23 545.44 547.83 0 -0.65(-0.12%)
Mar 14, 2019 548.78 552.43 545.43 548.48 0 -0.38(-0.07%)
Mar 13, 2019 548.60 553.62 543.93 548.86 0 -1.55(-0.28%)
Mar 12, 2019 548.27 555.19 545.67 550.41 0 +5.58(+1.02%)
Mar 11, 2019 538.85 548.04 537.71 544.83 0 +9.15(+1.71%)
Mar 08, 2019 530.53 537.67 529.52 535.68 0 +4.36(+0.82%)
Mar 07, 2019 533.87 536.26 526.26 531.33 0 -5.80(-1.08%)
Mar 06, 2019 544.03 546.03 534.35 537.13 0 -8.21(-1.51%)
Mar 05, 2019 542.99 547.67 540.04 545.34 0 +3.17(+0.58%)
Mar 04, 2019 543.25 545.92 537.04 542.17 0 +4.50(+0.84%)
Mar 01, 2019 539.69 541.87 534.13 537.67 0 -3.35(-0.62%)
Feb 28, 2019 544.37 546.84 538.43 541.01 0 -8.47(-1.54%)
Feb 27, 2019 558.69 562.94 544.39 549.49 0 -12.26(-2.18%)
Feb 26, 2019 559.04 564.88 554.13 561.75 0 +5.66(+1.02%)
Feb 25, 2019 557.97 560.29 553.39 556.09 0 -0.31(-0.06%)
Feb 22, 2019 553.46 558.90 550.52 556.40 0 +7.79(+1.42%)
Feb 21, 2019 548.61 552.38 542.80 548.61 0 -1.94(-0.35%)
Feb 20, 2019 550.84 555.12 548.20 550.55 0 -0.87(-0.16%)
Feb 19, 2019 549.48 554.49 546.38 551.41 0 +0.65(+0.12%)
Feb 15, 2019 550.98 553.98 546.36 550.76 0 +0.70(+0.13%)
Feb 14, 2019 543.19 553.23 540.84 550.06 0 +4.69(+0.86%)
Feb 13, 2019 546.16 549.76 541.36 545.37 0 -0.31(-0.06%)
Feb 12, 2019 541.98 549.73 538.63 545.68 0 +2.74(+0.50%)
Feb 11, 2019 547.91 550.06 538.37 542.94 0 -4.28(-0.78%)
Feb 08, 2019 542.92 549.84 539.10 547.22 0 +2.98(+0.55%)
Feb 07, 2019 549.35 550.89 539.79 544.23 0 -5.83(-1.06%)
Feb 06, 2019 553.44 556.20 548.11 550.06 0 -8.03(-1.44%)
Feb 05, 2019 556.20 561.68 553.96 558.09 0 +2.51(+0.45%)
Feb 04, 2019 555.07 558.37 552.42 555.58 0 -3.30(-0.59%)
Feb 01, 2019 565.41 567.62 555.87 558.88 0 -7.97(-1.41%)
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%)
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.