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 (%)
Sep 30, 2020 4259 4292 4239 4259 0 +20.58(+0.49%)
Sep 29, 2020 4258 4270 4215 4238 0 -15.44(-0.36%)
Sep 28, 2020 4246 4288 4230 4254 0 +15.55(+0.37%)
Sep 25, 2020 4143 4242 4141 4238 0 +72.25(+1.73%)
Sep 24, 2020 4127 4194 4117 4166 0 +55.93(+1.36%)
Sep 23, 2020 4175 4187 4109 4110 0 -56.57(-1.36%)
Sep 22, 2020 4173 4203 4134 4167 0 +3.28(+0.08%)
Sep 21, 2020 4115 4174 4092 4163 0 +43.09(+1.05%)
Sep 18, 2020 4177 4197 4104 4120 0 -55.21(-1.32%)
Sep 17, 2020 4204 4220 4148 4176 0 -39.95(-0.95%)
Sep 16, 2020 4236 4275 4209 4216 0 -14.64(-0.35%)
Sep 15, 2020 4251 4266 4214 4230 0 +6.48(+0.15%)
Sep 14, 2020 4210 4246 4191 4224 0 +36.34(+0.87%)
Sep 11, 2020 4207 4212 4171 4187 0 -2.63(-0.06%)
Sep 10, 2020 4238 4252 4188 4190 0 -55.88(-1.32%)
Sep 09, 2020 4226 4293 4215 4246 0 +46.92(+1.12%)
Sep 08, 2020 4253 4257 4182 4199 0 -58.07(-1.36%)
Sep 04, 2020 4261 4285 4219 4257 0 +7.57(+0.18%)
Sep 03, 2020 4292 4328 4223 4249 0 -31.82(-0.74%)
Sep 02, 2020 4196 4300 4184 4281 0 +88.43(+2.11%)
Sep 01, 2020 4227 4232 4174 4193 0 -28.96(-0.69%)
Aug 31, 2020 4242 4258 4211 4222 0 +2.91(+0.07%)
Aug 28, 2020 4221 4229 4162 4219 0 -16.57(-0.39%)
Aug 27, 2020 4239 4268 4211 4235 0 +15.72(+0.37%)
Aug 26, 2020 4259 4271 4215 4220 0 -60.93(-1.42%)
Aug 25, 2020 4289 4299 4255 4281 0 -4.89(-0.11%)
Aug 24, 2020 4277 4295 4241 4286 0 +12.48(+0.29%)
Aug 21, 2020 4289 4301 4248 4273 0 -17.80(-0.41%)
Aug 20, 2020 4277 4315 4266 4291 0 +4.65(+0.11%)
Aug 19, 2020 4350 4360 4279 4286 0 -49.34(-1.14%)
Aug 18, 2020 4342 4363 4315 4336 0 -16.45(-0.38%)
Aug 17, 2020 4349 4390 4323 4352 0 +16.23(+0.37%)
Aug 14, 2020 4347 4364 4317 4336 0 -21.56(-0.49%)
Aug 13, 2020 4338 4378 4311 4357 0 +4.34(+0.10%)
Aug 12, 2020 4298 4385 4288 4353 0 +76.27(+1.78%)
Aug 11, 2020 4403 4410 4260 4277 0 -140.31(-3.18%)
Aug 10, 2020 4437 4453 4401 4417 0 -9.63(-0.22%)
Aug 07, 2020 4334 4433 4316 4427 0 +89.58(+2.07%)
Aug 06, 2020 4322 4358 4292 4337 0 -1.52(-0.04%)
Aug 05, 2020 4352 4357 4300 4339 0 +0.68(+0.02%)
Aug 04, 2020 4323 4346 4295 4338 0 +2.70(+0.06%)
Aug 03, 2020 4331 4342 4289 4335 0 +0.08(+0.00%)
Jul 31, 2020 4330 4381 4297 4335 0 -4.73(-0.11%)
Jul 30, 2020 4357 4386 4322 4340 0 -44.58(-1.02%)
Jul 29, 2020 4346 4396 4341 4384 0 +53.89(+1.24%)
Jul 28, 2020 4302 4354 4300 4331 0 +17.29(+0.40%)
Jul 27, 2020 4332 4350 4296 4313 0 -11.89(-0.27%)
Jul 24, 2020 4344 4365 4296 4325 0 -17.48(-0.40%)
Jul 23, 2020 4336 4366 4318 4343 0 +22.58(+0.52%)
Jul 22, 2020 4262 4340 4246 4320 0 +47.95(+1.12%)
Jul 21, 2020 4236 4288 4227 4272 0 +41.50(+0.98%)
Jul 20, 2020 4258 4296 4211 4231 0 -36.62(-0.86%)
Jul 17, 2020 4206 4275 4197 4267 0 +73.91(+1.76%)
Jul 16, 2020 4113 4201 4101 4193 0 +79.12(+1.92%)
Jul 15, 2020 4137 4159 4098 4114 0 -6.55(-0.16%)
Jul 14, 2020 4095 4138 4078 4121 0 +36.50(+0.89%)
Jul 13, 2020 4092 4126 4067 4084 0 -17.58(-0.43%)
Jul 10, 2020 4046 4103 4037 4102 0 +63.87(+1.58%)
Jul 09, 2020 4062 4068 3989 4038 0 -33.59(-0.82%)
Jul 08, 2020 4046 4083 4030 4072 0 +26.24(+0.65%)
Jul 07, 2020 4047 4074 4023 4045 0 -25.24(-0.62%)
Jul 06, 2020 4118 4146 4055 4071 0 -11.95(-0.29%)
Jul 02, 2020 4081 4110 4068 4083 0 +17.16(+0.42%)
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.