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 (%)
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%)
Jul 01, 2020 4030 4083 4018 4065 0 +35.70(+0.89%)
Jun 30, 2020 3952 4047 3952 4030 0 +76.01(+1.92%)
Jun 29, 2020 3912 3961 3872 3954 0 +56.50(+1.45%)
Jun 26, 2020 3886 3954 3854 3897 0 +12.79(+0.33%)
Jun 25, 2020 3925 3928 3845 3884 0 -42.27(-1.08%)
Jun 24, 2020 3929 3950 3895 3927 0 -24.61(-0.62%)
Jun 23, 2020 4002 4014 3937 3951 0 -29.02(-0.73%)
Jun 22, 2020 3967 4001 3949 3980 0 +9.83(+0.25%)
Jun 19, 2020 4069 4075 3967 3970 0 -57.25(-1.42%)
Jun 18, 2020 4028 4052 3988 4028 0 -13.82(-0.34%)
Jun 17, 2020 4052 4070 3993 4041 0 -3.37(-0.08%)
Jun 16, 2020 4100 4128 4024 4045 0 -0.19(-0.00%)
Jun 15, 2020 3957 4077 3923 4045 0 +59.20(+1.49%)
Jun 12, 2020 4040 4043 3945 3986 0 +2.94(+0.07%)
Jun 11, 2020 4039 4065 3964 3983 0 -96.76(-2.37%)
Jun 10, 2020 4080 4120 4058 4080 0 +5.34(+0.13%)
Jun 09, 2020 4093 4102 4035 4074 0 -43.10(-1.05%)
Jun 08, 2020 4089 4135 4064 4117 0 +11.20(+0.27%)
Jun 05, 2020 4095 4171 4081 4106 0 +32.94(+0.81%)
Jun 04, 2020 4084 4112 4027 4073 0 -35.65(-0.87%)
Jun 03, 2020 4069 4123 4046 4109 0 +51.60(+1.27%)
Jun 02, 2020 4014 4061 3992 4057 0 +46.04(+1.15%)
Jun 01, 2020 4004 4047 3974 4011 0 +4.57(+0.11%)
May 29, 2020 3933 4017 3904 4007 0 +70.25(+1.78%)
May 28, 2020 3911 3970 3901 3936 0 +64.46(+1.66%)
May 27, 2020 3905 3910 3814 3872 0 +1.93(+0.05%)
May 26, 2020 3915 3941 3858 3870 0 +4.68(+0.12%)
May 22, 2020 3852 3873 3828 3865 0 +7.66(+0.20%)
May 21, 2020 3853 3888 3835 3858 0 +11.56(+0.30%)
May 20, 2020 3847 3878 3817 3846 0 +27.38(+0.72%)
May 19, 2020 3880 3900 3816 3819 0 -69.54(-1.79%)
May 18, 2020 3843 3909 3820 3888 0 +121.95(+3.24%)
May 15, 2020 3738 3794 3692 3766 0 +23.59(+0.63%)
May 14, 2020 3734 3759 3652 3743 0 -13.15(-0.35%)
May 13, 2020 3761 3770 3713 3756 0 -11.18(-0.30%)
May 12, 2020 3834 3842 3765 3767 0 -61.95(-1.62%)
May 11, 2020 3781 3843 3740 3829 0 +26.65(+0.70%)
May 08, 2020 3816 3847 3782 3802 0 -6.80(-0.18%)
May 07, 2020 3843 3901 3789 3809 0 +27.72(+0.73%)
May 06, 2020 3911 3921 3774 3782 0 -123.29(-3.16%)
May 05, 2020 3853 3939 3847 3905 0 +41.19(+1.07%)
May 04, 2020 3820 3879 3793 3864 0 +34.44(+0.90%)
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.