Foreign Utilities Sector (CIX: MSECTOR910)
728.33   -2.21 (-0.30%)
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 731.96 736.10 722.83 728.33 0 -2.21(-0.30%)
Nov 26, 2014 730.54 730.54 730.54 730.54 0 +8.68(+1.20%)
Nov 25, 2014 726.21 730.50 716.61 721.86 0 +5.06(+0.71%)
Nov 24, 2014 727.73 733.13 711.55 716.80 0 -16.03(-2.19%)
Nov 21, 2014 723.77 737.05 716.69 732.83 0 +22.86(+3.22%)
Nov 20, 2014 708.98 715.06 704.10 709.97 0 -3.85(-0.54%)
Nov 19, 2014 711.87 717.34 704.45 713.82 0 +7.19(+1.02%)
Nov 18, 2014 699.50 709.29 697.63 706.63 0 +6.67(+0.95%)
Nov 17, 2014 695.27 704.84 691.11 699.96 0 -1.51(-0.22%)
Nov 14, 2014 700.14 706.48 695.43 701.47 0 -0.66(-0.09%)
Nov 13, 2014 707.82 711.10 697.53 702.13 0 -4.71(-0.67%)
Nov 12, 2014 723.73 717.19 704.36 706.85 0 -16.79(-2.32%)
Nov 11, 2014 721.55 724.84 716.37 723.63 0 +2.92(+0.41%)
Nov 10, 2014 722.23 726.43 715.37 720.71 0 -1.49(-0.21%)
Nov 07, 2014 714.76 723.54 713.38 722.20 0 +5.10(+0.71%)
Nov 06, 2014 723.83 726.85 713.42 717.11 0 -10.32(-1.42%)
Nov 05, 2014 731.35 735.14 720.89 727.43 0 -6.26(-0.85%)
Nov 04, 2014 729.09 738.41 727.75 733.69 0 +4.69(+0.64%)
Nov 03, 2014 722.60 733.25 718.80 729.00 0 -3.08(-0.42%)
Oct 31, 2014 732.02 739.02 725.58 732.08 0 -4.25(-0.58%)
Oct 30, 2014 729.34 739.55 724.36 736.33 0 +16.31(+2.26%)
Oct 28, 2014 715.41 722.80 710.72 720.03 0 +11.51(+1.63%)
Oct 27, 2014 706.95 716.42 708.51 708.51 0 -15.43(-2.13%)
Oct 24, 2014 715.20 728.57 713.09 723.95 0 +13.96(+1.97%)
Oct 23, 2014 719.85 723.45 705.12 709.99 0 -18.66(-2.56%)
Oct 21, 2014 721.44 734.90 719.89 728.65 0 +3.87(+0.53%)
Oct 20, 2014 718.36 729.07 715.42 724.78 0 +1.28(+0.18%)
Oct 17, 2014 723.50 724.28 723.08 723.50 0 +7.44(+1.04%)
Oct 16, 2014 710.45 724.64 706.78 716.06 0 -3.37(-0.47%)
Oct 15, 2014 723.90 729.38 705.09 719.43 0 -15.99(-2.17%)
Oct 14, 2014 734.92 745.10 728.74 735.42 0 -7.89(-1.06%)
Oct 13, 2014 744.80 757.63 739.93 743.31 0 +20.20(+2.79%)
Oct 10, 2014 729.41 733.05 720.77 723.11 0 -11.59(-1.58%)
Oct 09, 2014 746.93 749.94 733.62 734.69 0 -12.74(-1.70%)
Oct 08, 2014 744.30 751.75 732.13 747.43 0 +10.63(+1.44%)
Oct 07, 2014 738.44 744.43 731.74 736.81 0 +8.10(+1.11%)
Oct 06, 2014 733.87 737.63 722.95 728.70 0 +6.98(+0.97%)
Oct 03, 2014 715.77 724.96 710.41 721.72 0 +7.03(+0.98%)
Oct 02, 2014 720.43 724.22 708.21 714.69 0 -4.27(-0.59%)
Oct 01, 2014 725.58 732.53 716.73 718.95 0 -9.83(-1.35%)
Sep 30, 2014 730.55 736.29 724.94 728.78 0 +2.68(+0.37%)
Sep 29, 2014 723.43 731.01 719.37 726.11 0 -11.25(-1.53%)
Sep 26, 2014 739.02 744.59 731.16 737.36 0 -2.80(-0.38%)
Sep 25, 2014 744.53 749.41 735.42 740.16 0 -6.44(-0.86%)
Sep 19, 2014 756.65 755.28 743.17 746.60 0 -9.39(-1.24%)
Sep 18, 2014 757.57 763.79 750.86 755.99 0 +4.34(+0.58%)
Sep 17, 2014 760.56 763.65 749.94 751.65 0 -8.60(-1.13%)
Sep 16, 2014 746.32 764.15 745.08 760.25 0 +8.33(+1.11%)
Sep 15, 2014 759.09 761.46 748.11 751.92 0 -3.98(-0.53%)
Sep 12, 2014 763.85 767.51 751.83 755.91 0 -7.97(-1.04%)
Sep 11, 2014 767.24 772.52 755.55 763.87 0 -0.73(-0.10%)
Sep 10, 2014 760.12 766.85 754.24 764.60 0 +3.89(+0.51%)
Sep 09, 2014 770.56 772.36 758.44 760.71 0 -8.74(-1.14%)
Sep 08, 2014 785.31 786.14 767.41 769.46 0 -17.99(-2.28%)
Sep 05, 2014 786.62 791.06 782.55 787.45 0 -1.73(-0.22%)
Sep 04, 2014 792.72 795.28 784.64 789.18 0 -4.10(-0.52%)
Sep 03, 2014 790.18 797.54 782.09 793.28 0 +13.11(+1.68%)
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