Foreign Utilities Sector (CIX: MSECTOR910)
753.38   -4.63 (-0.61%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 758.92 761.57 749.33 753.38 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%)
May 01, 2015 761.20 767.48 756.02 764.39 0 +3.90(+0.51%)
Apr 30, 2015 767.16 768.23 751.59 760.49 0 -10.64(-1.38%)
Apr 29, 2015 776.68 779.72 766.67 771.14 0 -14.01(-1.78%)
Apr 28, 2015 786.02 793.19 779.33 785.15 0 +4.84(+0.62%)
Apr 27, 2015 780.18 786.44 775.10 780.31 0 +1.37(+0.18%)
Apr 24, 2015 774.18 781.85 771.10 778.95 0 +10.80(+1.41%)
Apr 23, 2015 758.46 771.97 754.72 768.15 0 +1.87(+0.24%)
Apr 22, 2015 764.30 769.74 759.56 766.27 0 +14.87(+1.98%)
Apr 21, 2015 750.72 757.22 745.26 751.40 0 +9.20(+1.24%)
Apr 20, 2015 740.37 748.67 735.54 742.20 0 +1.95(+0.26%)
Apr 17, 2015 742.15 747.28 734.79 740.26 0 -7.74(-1.03%)
Apr 16, 2015 738.50 750.89 734.36 748.00 0 +18.94(+2.60%)
Apr 15, 2015 722.15 732.98 720.12 729.06 0 +1.36(+0.19%)
Apr 14, 2015 725.42 730.58 721.17 727.70 0 +11.79(+1.65%)
Apr 13, 2015 714.81 721.85 710.61 715.91 0 -10.33(-1.42%)
Apr 10, 2015 719.19 729.39 715.62 726.24 0 +4.48(+0.62%)
Apr 09, 2015 719.22 725.96 713.81 721.76 0 +3.99(+0.56%)
Apr 08, 2015 720.66 724.35 713.11 717.77 0 -1.22(-0.17%)
Apr 07, 2015 722.45 728.18 714.61 718.99 0 -5.82(-0.80%)
Apr 06, 2015 719.58 729.96 718.01 724.81 0 +8.02(+1.12%)
Apr 02, 2015 716.79 716.79 716.79 716.79 0 +7.55(+1.06%)
Apr 01, 2015 708.44 714.04 704.49 709.24 0 +10.92(+1.56%)
Mar 31, 2015 695.19 702.35 691.57 698.32 0 +4.55(+0.66%)
Mar 30, 2015 694.11 699.10 688.72 693.78 0 +5.61(+0.82%)
Mar 27, 2015 688.07 693.22 682.11 688.17 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%)
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