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 (%)
Jul 29, 2011 938.98 949.00 930.52 941.02 0 -14.50(-1.52%)
Jul 28, 2011 958.76 963.83 950.12 955.52 0 -3.85(-0.40%)
Jul 27, 2011 975.96 977.75 956.64 959.37 0 -24.16(-2.46%)
Jul 26, 2011 989.63 992.54 978.04 983.52 0 -2.75(-0.28%)
Jul 25, 2011 983.97 991.88 979.49 986.27 0 -1.06(-0.11%)
Jul 22, 2011 991.14 991.92 984.62 987.34 0 -3.02(-0.31%)
Jul 21, 2011 988.98 995.40 984.75 990.36 0 +10.41(+1.06%)
Jul 20, 2011 980.59 988.84 970.62 979.95 0 -1.39(-0.14%)
Jul 19, 2011 982.59 988.22 974.11 981.35 0 +0.67(+0.07%)
Jul 18, 2011 987.76 991.78 974.86 980.68 0 -12.83(-1.29%)
Jul 15, 2011 990.98 995.82 985.16 993.51 0 +5.83(+0.59%)
Jul 14, 2011 995.57 999.08 984.18 987.68 0 -5.34(-0.54%)
Jul 13, 2011 989.15 999.51 983.90 993.02 0 +9.14(+0.93%)
Jul 12, 2011 980.84 992.32 977.53 983.88 0 -4.11(-0.42%)
Jul 11, 2011 991.64 997.48 983.18 988.00 0 -18.26(-1.82%)
Jul 08, 2011 1006 1010 997.32 1006 0 +123.48(+13.99%)
Jul 07, 2011 883.68 889.57 876.21 882.78 0 -131.67(-12.98%)
Jul 06, 2011 1018 1021 1009 1014 0 -199.11(-16.41%)
Jul 05, 2011 1216 1226 1206 1214 0 -3.32(-0.27%)
Jul 01, 2011 1217 1217 1217 0 +6.66(+0.55%)
Jun 30, 2011 1208 1216 1197 1210 0 +40.63(+3.47%)
Jun 29, 2011 1166 1174 1157 1170 0 +6.93(+0.60%)
Jun 28, 2011 1153 1165 1148 1163 0 +12.04(+1.05%)
Jun 27, 2011 1145 1157 1142 1151 0 +7.11(+0.62%)
Jun 24, 2011 1144 1153 1136 1144 0 +2.22(+0.19%)
Jun 23, 2011 1128 1143 1122 1141 0 +0.08(+0.01%)
Jun 22, 2011 1150 1156 1138 1141 0 -13.50(-1.17%)
Jun 21, 2011 1140 1157 1135 1155 0 +18.96(+1.67%)
Jun 20, 2011 1137 1140 1133 1136 0 -1.96(-0.17%)
Jun 17, 2011 1128 1145 1122 1138 0 +16.51(+1.47%)
Jun 16, 2011 1119 1128 1112 1121 0 +0.26(+0.02%)
Jun 15, 2011 1132 1135 1115 1121 0 -21.76(-1.90%)
Jun 14, 2011 1146 1152 1138 1143 0 +4.64(+0.41%)
Jun 13, 2011 1139 1146 1130 1138 0 +0.32(+0.03%)
Jun 10, 2011 1147 1151 1133 1138 0 -17.70(-1.53%)
Jun 09, 2011 1154 1164 1149 1155 0 +0.26(+0.02%)
Jun 08, 2011 1168 1172 1152 1155 0 -10.90(-0.93%)
Jun 07, 2011 1168 1175 1161 1166 0 +3.18(+0.27%)
Jun 06, 2011 1177 1180 1159 1163 0 -18.68(-1.58%)
Jun 03, 2011 1167 1187 1163 1182 0 +22.22(+1.92%)
May 24, 2011 1162 1167 1154 1159 0 -0.25(-0.02%)
May 23, 2011 1158 1168 1152 1160 0 -15.37(-1.31%)
May 20, 2011 1179 1187 1168 1175 0 -0.88(-0.07%)
May 19, 2011 1177 1186 1166 1176 0 +3.67(+0.31%)
May 18, 2011 1159 1179 1150 1172 0 +5.05(+0.43%)
May 17, 2011 1158 1172 1154 1167 0 +1.94(+0.17%)
May 16, 2011 1162 1178 1156 1165 0 -2.53(-0.22%)
May 13, 2011 1184 1188 1158 1168 0 -18.86(-1.59%)
May 12, 2011 1176 1189 1168 1187 0 +7.89(+0.67%)
May 11, 2011 1190 1192 1171 1179 0 -20.92(-1.74%)
May 10, 2011 1197 1208 1187 1200 0 +7.08(+0.59%)
May 09, 2011 1187 1202 1179 1193 0 +1.49(+0.13%)
May 06, 2011 1199 1224 1182 1191 0 +28.75(+2.47%)
May 05, 2011 1164 1179 1152 1162 0 -3.89(-0.33%)
May 04, 2011 1178 1186 1161 1166 0 -9.41(-0.80%)
May 03, 2011 1174 1184 1167 1176 0 -3.06(-0.26%)
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.