Foreign Utilities Sector (CIX: MSECTOR910)
677.36   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 681.96 685.71 674.32 677.36 0 -2.43(-0.36%)
Jul 28, 2015 678.63 684.94 671.50 679.79 0 +4.45(+0.66%)
Jul 27, 2015 678.27 682.83 671.00 675.34 0 -8.88(-1.30%)
Jul 24, 2015 692.04 693.30 681.51 684.23 0 -15.03(-2.15%)
Jul 23, 2015 702.86 707.07 696.21 699.26 0 -0.91(-0.13%)
Jul 22, 2015 703.11 705.42 697.21 700.17 0 -12.05(-1.69%)
Jul 21, 2015 711.58 715.62 708.52 712.22 0 +3.37(+0.48%)
Jul 20, 2015 708.80 713.08 703.74 708.85 0 -1.89(-0.27%)
Jul 17, 2015 713.17 715.28 707.44 710.74 0 -1.22(-0.17%)
Jul 16, 2015 710.85 716.99 706.88 711.96 0 +6.16(+0.87%)
Jul 15, 2015 703.81 710.45 699.95 705.80 0 +0.53(+0.08%)
Jul 14, 2015 704.06 709.36 701.14 705.27 0 +1.85(+0.26%)
Jul 13, 2015 702.66 706.88 698.46 703.42 0 +4.24(+0.61%)
Jul 10, 2015 693.59 702.91 689.01 699.18 0 +17.02(+2.50%)
Jul 09, 2015 682.38 690.83 676.64 682.15 0 +15.72(+2.36%)
Jul 08, 2015 669.71 674.86 663.09 666.44 0 -9.79(-1.45%)
Jul 07, 2015 670.04 680.40 661.56 676.23 0 -5.66(-0.83%)
Jul 06, 2015 682.95 688.58 677.07 681.89 0 -18.15(-2.59%)
Jul 02, 2015 700.04 700.04 700.04 700.04 0 +5.88(+0.85%)
Jul 01, 2015 705.13 707.40 692.47 694.16 0 -5.71(-0.82%)
Jun 30, 2015 702.23 707.73 692.98 699.87 0 +5.13(+0.74%)
Jun 29, 2015 701.84 705.31 691.76 694.73 0 -10.67(-1.51%)
Jun 26, 2015 704.25 710.36 697.99 705.41 0 -1.52(-0.21%)
Jun 25, 2015 712.32 713.64 704.24 706.93 0 -4.80(-0.67%)
Jun 24, 2015 720.48 722.63 710.27 711.73 0 -8.23(-1.14%)
Jun 23, 2015 723.02 725.73 716.79 719.96 0 +1.31(+0.18%)
Jun 22, 2015 714.15 723.88 710.45 718.65 0 +21.93(+3.15%)
Jun 19, 2015 705.15 708.54 692.37 696.72 0 -5.51(-0.78%)
Jun 18, 2015 699.50 706.48 696.46 702.23 0 +4.72(+0.68%)
Jun 17, 2015 693.58 700.05 688.00 697.51 0 +2.35(+0.34%)
Jun 16, 2015 694.37 698.04 689.60 695.16 0 -2.59(-0.37%)
Jun 15, 2015 701.53 703.47 693.67 697.75 0 -10.73(-1.51%)
Jun 12, 2015 709.50 711.75 704.13 708.48 0 -4.63(-0.65%)
Jun 11, 2015 713.52 716.81 706.84 713.11 0 +0.26(+0.04%)
Jun 10, 2015 715.76 720.15 710.24 712.85 0 -1.23(-0.17%)
Jun 09, 2015 715.62 718.40 711.20 714.08 0 -3.49(-0.49%)
Jun 08, 2015 718.33 721.90 713.33 717.58 0 +2.49(+0.35%)
Jun 05, 2015 712.69 717.92 707.86 715.09 0 +1.24(+0.17%)
Jun 04, 2015 720.19 722.91 711.28 713.85 0 -12.09(-1.67%)
Jun 03, 2015 731.94 733.79 723.42 725.93 0 -7.84(-1.07%)
Jun 02, 2015 733.23 738.77 729.31 733.78 0 +4.48(+0.61%)
Jun 01, 2015 732.21 737.14 725.17 729.30 0 +1.45(+0.20%)
May 29, 2015 734.48 737.74 725.79 727.84 0 -7.49(-1.02%)
May 28, 2015 737.81 739.13 729.79 735.33 0 -10.30(-1.38%)
May 27, 2015 739.60 748.14 733.72 745.63 0 +4.56(+0.62%)
May 26, 2015 751.68 752.64 736.52 741.07 0 -12.31(-1.63%)
May 22, 2015 753.38 753.38 753.38 753.38 0 -4.63(-0.61%)
May 21, 2015 760.29 765.01 752.61 758.02 0 -6.97(-0.91%)
May 20, 2015 764.53 770.25 759.75 764.99 0 +4.33(+0.57%)
May 19, 2015 764.27 766.55 756.01 760.65 0 -4.11(-0.54%)
May 18, 2015 769.60 771.71 761.03 764.77 0 -8.05(-1.04%)
May 15, 2015 765.45 775.57 759.25 772.82 0 +5.69(+0.74%)
May 14, 2015 763.66 772.31 758.83 767.13 0 +6.02(+0.79%)
May 13, 2015 768.61 771.32 757.85 761.11 0 -10.44(-1.35%)
May 12, 2015 768.21 775.99 762.48 771.55 0 -1.05(-0.14%)
May 11, 2015 773.99 778.49 767.09 772.60 0 +0.30(+0.04%)
May 08, 2015 767.07 777.05 763.65 772.30 0 +9.94(+1.30%)
May 07, 2015 757.21 764.66 753.71 762.36 0 +2.25(+0.30%)
May 06, 2015 761.83 765.79 753.94 760.11 0 -5.45(-0.71%)
May 05, 2015 765.19 772.77 759.79 765.57 0 -10.50(-1.35%)
May 04, 2015 774.89 781.81 767.68 776.07 0 +11.67(+1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here