Foreign Utilities Sector (CIX: MSECTOR910)
763.69   +3.63 (+0.48%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 746.78 751.17 742.27 746.95 0 +7.90(+1.07%)
Jul 17, 2014 749.71 750.69 737.57 739.05 0 -14.88(-1.97%)
Jul 16, 2014 759.32 762.58 749.19 753.93 0 +3.64(+0.48%)
Jul 15, 2014 753.43 756.19 745.76 750.30 0 -3.92(-0.52%)
Jul 14, 2014 756.62 760.01 748.91 754.21 0 +2.01(+0.27%)
Jul 11, 2014 752.20 757.37 746.77 752.20 0 +1.64(+0.22%)
Jul 10, 2014 746.27 753.08 740.55 750.56 0 +6.52(+0.88%)
Jul 09, 2014 739.21 748.37 734.36 744.05 0 +5.04(+0.68%)
Jul 08, 2014 737.19 742.39 732.41 739.01 0 -9.10(-1.22%)
Jul 07, 2014 746.18 751.62 739.57 748.11 0 -2.17(-0.29%)
Jul 03, 2014 750.27 750.27 750.27 0 +4.40(+0.59%)
Jul 02, 2014 747.01 750.28 740.39 745.87 0 -0.77(-0.10%)
Jul 01, 2014 748.54 752.13 743.62 746.64 0 +3.14(+0.42%)
Jun 30, 2014 743.82 747.26 738.35 743.50 0 -2.55(-0.34%)
Jun 27, 2014 743.40 748.49 738.58 746.05 0 +3.81(+0.51%)
Jun 26, 2014 744.31 746.13 736.65 742.25 0 -11.73(-1.56%)
Jun 25, 2014 751.47 758.63 746.69 753.98 0 +3.50(+0.47%)
Jun 24, 2014 751.98 757.15 746.92 750.48 0 +7.98(+1.07%)
Jun 23, 2014 743.41 747.37 737.40 742.50 0 -5.33(-0.71%)
Jun 20, 2014 745.88 751.64 741.50 747.83 0 +3.55(+0.48%)
Jun 19, 2014 745.45 750.92 741.95 744.28 0 +0.69(+0.09%)
Jun 18, 2014 727.81 745.00 726.51 743.59 0 +19.57(+2.70%)
Jun 17, 2014 725.53 730.25 718.80 724.02 0 -0.73(-0.10%)
Jun 16, 2014 724.02 728.56 719.95 724.75 0 -2.33(-0.32%)
Jun 13, 2014 730.23 734.56 723.34 727.08 0 -6.96(-0.95%)
Jun 12, 2014 735.82 739.33 729.18 734.04 0 +4.80(+0.66%)
Jun 11, 2014 731.86 734.62 724.76 729.24 0 -3.04(-0.41%)
Jun 10, 2014 731.19 736.36 725.84 732.28 0 -4.22(-0.57%)
Jun 06, 2014 738.34 741.54 733.15 736.50 0 +5.69(+0.78%)
Jun 05, 2014 727.66 734.04 725.17 730.81 0 +6.90(+0.95%)
Jun 04, 2014 723.15 726.56 716.94 723.90 0 +1.72(+0.24%)
Jun 03, 2014 717.31 724.83 714.16 722.19 0 +1.13(+0.16%)
Jun 02, 2014 721.38 726.71 716.78 721.05 0 +0.81(+0.11%)
May 30, 2014 722.98 727.76 714.92 720.24 0 -4.86(-0.67%)
May 29, 2014 721.66 727.71 719.08 725.11 0 -1.18(-0.16%)
May 28, 2014 720.68 727.15 715.80 726.28 0 +7.43(+1.03%)
May 27, 2014 729.44 732.59 715.64 718.86 0 -20.34(-2.75%)
May 23, 2014 739.20 739.20 739.20 0 +7.24(+0.99%)
May 22, 2014 731.59 735.90 728.70 731.97 0 +2.58(+0.35%)
May 21, 2014 728.42 732.55 723.41 729.38 0 +4.02(+0.55%)
May 20, 2014 728.62 733.36 721.41 725.36 0 -10.77(-1.46%)
May 19, 2014 735.33 739.47 729.26 736.13 0 -0.33(-0.04%)
May 16, 2014 732.32 738.82 728.12 736.46 0 +12.50(+1.73%)
May 15, 2014 727.60 730.69 718.15 723.96 0 -8.64(-1.18%)
May 14, 2014 729.84 738.64 727.70 732.60 0 +6.47(+0.89%)
May 13, 2014 721.11 729.96 717.70 726.13 0 +5.22(+0.72%)
May 12, 2014 718.73 725.35 714.97 720.90 0 +6.75(+0.95%)
May 09, 2014 716.60 720.16 711.15 714.15 0 -6.67(-0.93%)
May 08, 2014 722.91 728.56 717.26 720.83 0 +0.71(+0.10%)
May 07, 2014 711.32 722.54 708.49 720.12 0 +11.01(+1.55%)
May 06, 2014 708.36 714.28 704.22 709.11 0 +4.32(+0.61%)
May 05, 2014 709.29 711.91 700.72 704.79 0 -4.58(-0.65%)
May 02, 2014 702.14 712.95 698.95 709.37 0 +5.83(+0.83%)
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