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 (%)
Sep 30, 2008 1098 1153 1080 1139 0 +67.41(+6.29%)
Sep 29, 2008 1162 1169 1054 1072 0 -131.41(-10.92%)
Sep 26, 2008 1181 1213 1169 1203 0 -5.71(-0.47%)
Sep 25, 2008 1184 1219 1175 1209 0 +41.93(+3.59%)
Sep 24, 2008 1168 1180 1149 1167 0 +1.90(+0.16%)
Sep 23, 2008 1170 1213 1151 1165 0 -20.61(-1.74%)
Sep 22, 2008 1246 1258 1173 1186 0 -82.76(-6.52%)
Sep 19, 2008 1199 1390 1175 1268 0 +134.98(+11.91%)
Sep 18, 2008 1111 1156 1066 1133 0 +25.41(+2.29%)
Sep 17, 2008 1130 1160 1091 1108 0 -55.67(-4.78%)
Sep 16, 2008 1142 1175 1110 1164 0 -4.88(-0.42%)
Sep 15, 2008 1169 1206 1153 1169 0 -47.17(-3.88%)
Sep 12, 2008 1185 1226 1180 1216 0 +32.22(+2.72%)
Sep 11, 2008 1164 1193 1154 1184 0 -10.80(-0.90%)
Sep 10, 2008 1199 1216 1177 1194 0 +10.09(+0.85%)
Sep 09, 2008 1207 1219 1176 1184 0 -45.96(-3.74%)
Sep 08, 2008 1255 1266 1216 1230 0 +13.19(+1.08%)
Sep 05, 2008 1219 1234 1195 1217 0 -17.11(-1.39%)
Sep 04, 2008 1263 1272 1224 1234 0 -44.52(-3.48%)
Sep 03, 2008 1293 1304 1264 1279 0 -21.98(-1.69%)
Sep 02, 2008 1320 1332 1294 1301 0 -38.30(-2.86%)
Sep 01, 2008 1355 1364 1332 1339 0 +0.00(+0.00%)
Aug 29, 2008 1355 1364 1332 1339 0 -20.54(-1.51%)
Aug 28, 2008 1354 1365 1342 1359 0 +9.61(+0.71%)
Aug 27, 2008 1334 1355 1327 1350 0 +19.37(+1.46%)
Aug 26, 2008 1320 1341 1312 1330 0 +3.70(+0.28%)
Aug 25, 2008 1339 1349 1320 1327 0 -21.36(-1.58%)
Aug 22, 2008 1347 1358 1330 1348 0 -2.07(-0.15%)
Aug 21, 2008 1341 1361 1329 1350 0 -1.19(-0.09%)
Aug 20, 2008 1344 1362 1325 1351 0 +3.44(+0.26%)
Aug 19, 2008 1339 1361 1319 1348 0 -0.78(-0.06%)
Aug 18, 2008 1370 1377 1338 1349 0 -18.88(-1.38%)
Aug 15, 2008 1365 1385 1345 1368 0 -4.68(-0.34%)
Aug 14, 2008 1363 1387 1348 1372 0 +1.95(+0.14%)
Aug 13, 2008 1361 1387 1340 1370 0 +5.37(+0.39%)
Aug 12, 2008 1373 1387 1346 1365 0 -7.49(-0.55%)
Aug 11, 2008 1401 1413 1363 1372 0 -27.92(-1.99%)
Aug 08, 2008 1388 1413 1368 1400 0 +5.83(+0.42%)
Aug 07, 2008 1411 1418 1381 1395 0 +8.94(+0.65%)
Aug 06, 2008 1382 1397 1365 1386 0 +1.17(+0.08%)
Aug 05, 2008 1362 1391 1358 1384 0 +22.76(+1.67%)
Aug 04, 2008 1371 1382 1352 1362 0 -4.14(-0.30%)
Aug 01, 2008 1387 1397 1360 1366 0 -32.88(-2.35%)
Jul 31, 2008 1396 1421 1383 1399 0 +4.49(+0.32%)
Jul 30, 2008 1398 1407 1378 1394 0 +3.04(+0.22%)
Jul 29, 2008 1391 1396 1355 1391 0 +16.58(+1.21%)
Jul 28, 2008 1396 1414 1370 1375 0 -33.30(-2.37%)
Jul 25, 2008 1397 1428 1382 1408 0 +20.20(+1.46%)
Jul 24, 2008 1416 1428 1380 1388 0 -32.73(-2.30%)
Jul 23, 2008 1407 1438 1394 1420 0 +16.47(+1.17%)
Jul 22, 2008 1385 1412 1370 1404 0 +15.33(+1.10%)
Jul 21, 2008 1365 1407 1357 1389 0 +33.52(+2.47%)
Jul 18, 2008 1348 1371 1330 1355 0 +15.90(+1.19%)
Jul 17, 2008 1359 1368 1322 1339 0 -5.90(-0.44%)
Jul 16, 2008 1308 1350 1298 1345 0 +34.57(+2.64%)
Jul 15, 2008 1291 1327 1270 1311 0 -12.31(-0.93%)
Jul 14, 2008 1336 1346 1307 1323 0 -0.59(-0.04%)
Jul 11, 2008 1321 1339 1302 1323 0 -14.09(-1.05%)
Jul 10, 2008 1322 1346 1294 1338 0 +16.26(+1.23%)
Jul 09, 2008 1325 1349 1308 1321 0 -0.67(-0.05%)
Jul 08, 2008 1299 1330 1292 1322 0 +15.00(+1.15%)
Jul 07, 2008 1311 1335 1290 1307 0 -4.32(-0.33%)
Jul 04, 2008 1316 1330 1295 1311 0 +0.00(+0.00%)
Jul 03, 2008 1316 1330 1295 1311 0 -8.24(-0.62%)
Jul 02, 2008 1338 1355 1310 1320 0 -18.35(-1.37%)
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.