Foreign Utilities Sector (CIX: MSECTOR910)
693.78   +5.61 (+0.82%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 694.11 699.10 688.72 693.78 0 +5.61(+0.82%)
Mar 27, 2015 687.18 693.22 682.11 688.17 0 +3.78(+0.55%)
Mar 26, 2015 690.45 694.34 680.76 684.38 0 -10.07(-1.45%)
Mar 25, 2015 700.96 705.78 692.13 694.46 0 -6.64(-0.95%)
Mar 24, 2015 703.34 708.12 696.23 701.10 0 +2.33(+0.33%)
Mar 23, 2015 693.62 702.98 691.75 698.77 0 +8.28(+1.20%)
Mar 20, 2015 682.90 694.00 681.00 690.49 0 +12.57(+1.85%)
Mar 19, 2015 682.57 685.90 675.73 677.91 0 -7.10(-1.04%)
Mar 18, 2015 671.00 688.39 667.69 685.02 0 +13.86(+2.06%)
Mar 17, 2015 664.15 673.90 661.29 671.16 0 +16.60(+2.54%)
Mar 16, 2015 658.52 663.01 651.82 654.56 0 -0.12(-0.02%)
Mar 13, 2015 658.57 659.96 648.61 654.68 0 -3.42(-0.52%)
Mar 12, 2015 659.91 664.04 653.99 658.11 0 -1.74(-0.26%)
Mar 11, 2015 658.97 665.87 655.38 659.84 0 -5.69(-0.85%)
Mar 10, 2015 664.50 671.68 661.50 665.53 0 -9.12(-1.35%)
Mar 09, 2015 675.59 679.61 670.80 674.66 0 -1.00(-0.15%)
Mar 06, 2015 679.63 683.90 672.35 675.65 0 -9.74(-1.42%)
Mar 05, 2015 686.02 690.98 682.09 685.39 0 -3.34(-0.49%)
Mar 04, 2015 688.73 701.48 684.97 688.73 0 -11.53(-1.65%)
Mar 03, 2015 698.70 705.97 696.46 700.27 0 -5.63(-0.80%)
Mar 02, 2015 710.68 714.14 699.48 705.89 0 -10.26(-1.43%)
Feb 27, 2015 710.96 719.88 707.35 716.15 0 +5.75(+0.81%)
Feb 26, 2015 713.28 714.94 709.04 710.40 0 +3.33(+0.47%)
Feb 25, 2015 706.26 710.39 701.14 707.08 0 -0.06(-0.01%)
Feb 24, 2015 698.20 710.52 695.16 707.14 0 +8.31(+1.19%)
Feb 23, 2015 697.21 703.23 693.19 698.83 0 +2.99(+0.43%)
Feb 20, 2015 692.37 698.50 689.56 695.84 0 +0.78(+0.11%)
Feb 19, 2015 693.67 698.22 690.67 695.05 0 -1.08(-0.16%)
Feb 18, 2015 692.23 699.26 689.19 696.14 0 +0.92(+0.13%)
Feb 17, 2015 695.38 698.58 687.50 695.22 0 -3.87(-0.55%)
Feb 13, 2015 699.08 699.08 699.08 699.08 0 +6.03(+0.87%)
Feb 12, 2015 684.85 695.77 680.93 693.05 0 +19.99(+2.97%)
Feb 11, 2015 672.68 676.77 666.31 673.06 0 -0.87(-0.13%)
Feb 10, 2015 673.43 678.04 667.56 673.93 0 +5.87(+0.88%)
Feb 09, 2015 664.45 673.81 660.68 668.06 0 +1.20(+0.18%)
Feb 06, 2015 680.09 683.85 662.90 666.85 0 -20.23(-2.94%)
Feb 05, 2015 685.73 691.88 676.27 687.08 0 -9.96(-1.43%)
Feb 04, 2015 706.06 711.85 694.90 697.04 0 -6.39(-0.91%)
Feb 03, 2015 698.08 706.55 692.54 703.43 0 +2.70(+0.39%)
Feb 02, 2015 692.20 703.05 688.61 700.73 0 +11.60(+1.68%)
Jan 30, 2015 693.64 700.05 686.16 689.13 0 -11.64(-1.66%)
Jan 29, 2015 701.24 706.02 693.00 700.77 0 +5.76(+0.83%)
Jan 28, 2015 702.95 710.17 693.39 695.00 0 -14.28(-2.01%)
Jan 27, 2015 701.96 711.99 699.56 709.28 0 -1.63(-0.23%)
Jan 26, 2015 710.77 714.96 704.52 710.91 0 -2.55(-0.36%)
Jan 23, 2015 719.78 724.30 709.02 713.46 0 -13.72(-1.89%)
Jan 22, 2015 719.46 729.32 716.36 727.18 0 +14.97(+2.10%)
Jan 21, 2015 700.40 714.30 696.11 712.21 0 +7.97(+1.13%)
Jan 20, 2015 702.41 709.30 693.82 704.24 0 -4.86(-0.69%)
Jan 16, 2015 703.62 710.99 697.44 709.10 0 +7.97(+1.14%)
Jan 15, 2015 701.67 702.56 695.25 701.12 0 +1.40(+0.20%)
Jan 14, 2015 696.56 703.38 692.86 699.73 0 -2.18(-0.31%)
Jan 13, 2015 701.91 701.91 701.91 701.91 0 +5.81(+0.84%)
Jan 12, 2015 697.00 701.23 690.94 696.09 0 +1.86(+0.27%)
Jan 09, 2015 701.50 703.52 690.71 694.23 0 -8.09(-1.15%)
Jan 08, 2015 700.61 706.59 697.36 702.32 0 +0.52(+0.07%)
Jan 07, 2015 701.48 707.60 695.23 701.80 0 +11.34(+1.64%)
Jan 06, 2015 694.18 699.03 687.41 690.46 0 -0.99(-0.14%)
Jan 05, 2015 697.20 700.43 689.00 691.45 0 -18.77(-2.64%)
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