Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Water Utilities Sector (CIX: MSECTOR914 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 1346 1370 1358 1361 0 -5.00(-0.37%)
Mar 29, 2012 1352 1369 1346 1366 0 +8.08(+0.60%)
Mar 28, 2012 1343 1369 1350 1358 0 -10.21(-0.75%)
Mar 27, 2012 1347 1373 1360 1368 0 +0.87(+0.06%)
Mar 26, 2012 1338 1371 1356 1367 0 +14.56(+1.08%)
Mar 23, 2012 1321 1356 1337 1353 0 +10.64(+0.79%)
Mar 22, 2012 1315 1344 1327 1342 0 +1.73(+0.13%)
Mar 21, 2012 1325 1351 1338 1340 0 -3.74(-0.28%)
Mar 20, 2012 1320 1354 1338 1344 0 -2.22(-0.16%)
Mar 19, 2012 1351 1364 1340 1346 0 -8.00(-0.59%)
Mar 16, 2012 1337 1361 1347 1354 0 -3.34(-0.25%)
Mar 15, 2012 1336 1368 1347 1358 0 -1.26(-0.09%)
Mar 14, 2012 1355 1379 1351 1359 0 -20.92(-1.52%)
Mar 13, 2012 1370 1382 1362 1380 0 +13.96(+1.02%)
Mar 12, 2012 1364 1373 1360 1366 0 +1.69(+0.12%)
Mar 09, 2012 1333 1367 1349 1364 0 +9.05(+0.67%)
Mar 08, 2012 1337 1361 1343 1355 0 +1.50(+0.11%)
Mar 07, 2012 1324 1357 1334 1354 0 +9.93(+0.74%)
Mar 06, 2012 1334 1360 1338 1344 0 -19.40(-1.42%)
Mar 05, 2012 1328 1366 1340 1363 0 +12.69(+0.94%)
Mar 02, 2012 1317 1362 1329 1350 0 -10.40(-0.76%)
Mar 01, 2012 1374 1376 1350 1361 0 -9.55(-0.70%)
Feb 29, 2012 1333 1378 1344 1370 0 +15.70(+1.16%)
Feb 28, 2012 1350 1378 1350 1355 0 -11.73(-0.86%)
Feb 27, 2012 1345 1384 1358 1366 0 -6.74(-0.49%)
Feb 24, 2012 1376 1381 1358 1373 0 -6.07(-0.44%)
Feb 23, 2012 1355 1385 1352 1379 0 +23.44(+1.73%)
Feb 22, 2012 1355 1365 1349 1356 0 +1.16(+0.09%)
Feb 21, 2012 1342 1369 1350 1354 0 -8.08(-0.59%)
Feb 17, 2012 1363 1363 1363 0 -9.16(-0.67%)
Feb 16, 2012 1351 1377 1350 1372 0 +19.15(+1.42%)
Feb 15, 2012 1345 1373 1344 1353 0 -12.77(-0.94%)
Feb 14, 2012 1345 1371 1353 1365 0 -4.88(-0.36%)
Feb 13, 2012 1351 1382 1364 1370 0 +8.20(+0.60%)
Feb 10, 2012 1336 1377 1357 1362 0 -15.42(-1.12%)
Feb 09, 2012 1351 1390 1372 1377 0 -10.47(-0.75%)
Feb 08, 2012 1368 1393 1376 1388 0 +6.91(+0.50%)
Feb 07, 2012 1327 1386 1360 1381 0 +12.27(+0.90%)
Feb 06, 2012 1353 1376 1359 1369 0 -2.41(-0.18%)
Feb 03, 2012 1339 1379 1364 1371 0 +5.06(+0.37%)
Feb 02, 2012 1328 1373 1354 1366 0 +0.12(+0.01%)
Feb 01, 2012 1322 1373 1347 1366 0 +9.71(+0.72%)
Jan 31, 2012 1358 1366 1344 1356 0 +6.10(+0.45%)
Jan 30, 2012 1340 1356 1331 1350 0 -0.24(-0.02%)
Jan 27, 2012 1350 1355 1337 1350 0 +0.53(+0.04%)
Jan 26, 2012 1322 1353 1334 1350 0 +16.59(+1.24%)
Jan 25, 2012 1304 1335 1311 1333 0 +9.82(+0.74%)
Jan 24, 2012 1324 1328 1309 1323 0 -4.55(-0.34%)
Jan 23, 2012 1329 1338 1313 1328 0 -1.27(-0.10%)
Jan 20, 2012 1302 1335 1317 1329 0 +3.32(+0.25%)
Jan 19, 2012 1316 1330 1305 1326 0 +10.09(+0.77%)
Jan 18, 2012 1291 1318 1295 1316 0 +6.35(+0.48%)
Jan 17, 2012 1304 1315 1299 1310 0 +12.89(+0.99%)
Jan 13, 2012 1297 1297 1297 0 -3.44(-0.26%)
Jan 12, 2012 1276 1303 1287 1300 0 +5.94(+0.46%)
Jan 11, 2012 1269 1305 1288 1294 0 +8.75(+0.68%)
Jan 10, 2012 1297 1302 1283 1285 0 -7.90(-0.61%)
Jan 09, 2012 1298 1303 1282 1293 0 -6.80(-0.52%)
Jan 06, 2012 1276 1306 1289 1300 0 +2.94(+0.23%)
Jan 05, 2012 1270 1303 1283 1297 0 +2.59(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.