Foreign Utilities Sector (CIX: MSECTOR910)
707.23   +4.92 (+0.70%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 704.36 707.06 692.63 702.31 0 -2.19(-0.31%)
Apr 14, 2014 705.83 710.02 698.70 704.49 0 +1.02(+0.15%)
Apr 11, 2014 699.63 707.09 695.54 703.47 0 -0.05(-0.01%)
Apr 10, 2014 704.48 711.04 699.56 703.52 0 -0.67(-0.09%)
Apr 09, 2014 700.86 708.21 691.36 704.19 0 +9.19(+1.32%)
Apr 08, 2014 692.58 701.06 686.87 695.00 0 +7.74(+1.13%)
Apr 07, 2014 684.45 693.06 680.05 687.26 0 +6.92(+1.02%)
Apr 04, 2014 684.63 691.82 677.76 680.34 0 +0.66(+0.10%)
Apr 03, 2014 684.91 686.24 675.04 679.68 0 -7.05(-1.03%)
Apr 02, 2014 680.76 689.17 677.13 686.73 0 +8.54(+1.26%)
Apr 01, 2014 675.10 682.37 668.74 678.19 0 +9.66(+1.44%)
Mar 31, 2014 667.22 673.28 663.68 668.54 0 +1.41(+0.21%)
Mar 28, 2014 666.44 675.27 662.49 667.13 0 -0.26(-0.04%)
Mar 27, 2014 654.26 670.36 650.66 667.39 0 +15.88(+2.44%)
Mar 26, 2014 655.57 659.51 650.27 651.51 0 -2.37(-0.36%)
Mar 25, 2014 644.26 656.34 642.53 653.88 0 +12.59(+1.96%)
Mar 24, 2014 640.14 645.20 633.72 641.29 0 +1.78(+0.28%)
Mar 21, 2014 640.46 650.15 634.93 639.50 0 +4.19(+0.66%)
Mar 20, 2014 633.52 640.29 625.62 635.31 0 -0.43(-0.07%)
Mar 19, 2014 639.52 644.74 631.22 635.75 0 -0.66(-0.10%)
Mar 18, 2014 625.24 639.27 622.69 636.41 0 +16.84(+2.72%)
Mar 17, 2014 619.51 624.22 616.34 619.57 0 +6.99(+1.14%)
Mar 14, 2014 612.61 620.01 607.39 612.59 0 -0.17(-0.03%)
Mar 13, 2014 618.92 622.64 608.01 612.75 0 -3.38(-0.55%)
Mar 12, 2014 610.17 619.16 608.19 616.13 0 +0.45(+0.07%)
Mar 11, 2014 614.12 621.97 609.66 615.68 0 +0.71(+0.12%)
Mar 10, 2014 619.74 621.66 610.19 614.96 0 -9.85(-1.58%)
Mar 07, 2014 632.83 634.91 619.85 624.81 0 -11.75(-1.85%)
Mar 06, 2014 632.98 640.27 630.87 636.56 0 +5.87(+0.93%)
Mar 05, 2014 634.40 636.75 626.58 630.69 0 -6.17(-0.97%)
Mar 04, 2014 635.72 640.51 631.69 636.86 0 +6.20(+0.98%)
Mar 03, 2014 627.59 633.08 621.97 630.66 0 -6.13(-0.96%)
Feb 28, 2014 636.58 641.25 631.25 636.79 0 -4.09(-0.64%)
Feb 27, 2014 632.56 643.64 628.01 640.88 0 +14.36(+2.29%)
Feb 26, 2014 626.39 630.34 621.87 626.52 0 +8.30(+1.34%)
Feb 25, 2014 623.04 625.17 616.21 618.21 0 -3.73(-0.60%)
Feb 24, 2014 624.40 627.21 618.90 621.95 0 -4.45(-0.71%)
Feb 21, 2014 625.56 631.73 621.88 626.40 0 +0.26(+0.04%)
Feb 20, 2014 622.05 630.72 618.28 626.14 0 +7.37(+1.19%)
Feb 19, 2014 620.40 626.14 614.51 618.77 0 -0.93(-0.15%)
Feb 18, 2014 626.88 629.47 616.35 619.70 0 -14.00(-2.21%)
Feb 14, 2014 633.71 633.71 633.71 0 +8.76(+1.40%)
Feb 13, 2014 615.46 626.15 613.00 624.95 0 +0.70(+0.11%)
Feb 12, 2014 622.95 630.88 616.68 624.25 0 -3.08(-0.49%)
Feb 11, 2014 617.48 628.99 616.66 627.32 0 +11.19(+1.82%)
Feb 10, 2014 614.70 620.64 610.12 616.13 0 -0.57(-0.09%)
Feb 07, 2014 612.25 621.08 608.06 616.71 0 +14.17(+2.35%)
Feb 06, 2014 594.02 604.71 593.20 602.54 0 +11.98(+2.03%)
Feb 05, 2014 594.23 596.54 586.46 590.56 0 -11.53(-1.91%)
Feb 04, 2014 598.44 607.34 596.57 602.09 0 +6.49(+1.09%)
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