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 (%)
Dec 29, 2017 3012 3012 3012 3012 0 -7.29(-0.24%)
Dec 28, 2017 3007 3023 2981 3019 0 +25.25(+0.84%)
Dec 27, 2017 2981 3029 2973 2994 0 +17.90(+0.60%)
Dec 26, 2017 2973 3016 2968 2976 0 +7.60(+0.26%)
Dec 22, 2017 2955 2980 2941 2968 0 +18.26(+0.62%)
Dec 21, 2017 2926 2967 2915 2950 0 +20.57(+0.70%)
Dec 20, 2017 2920 2954 2912 2929 0 +14.01(+0.48%)
Dec 19, 2017 2973 2976 2913 2915 0 -51.71(-1.74%)
Dec 18, 2017 2979 3001 2948 2967 0 -11.03(-0.37%)
Dec 15, 2017 2959 3010 2951 2978 0 +36.63(+1.25%)
Dec 14, 2017 2940 2970 2907 2942 0 -0.63(-0.02%)
Dec 13, 2017 2922 2964 2917 2942 0 +24.23(+0.83%)
Dec 12, 2017 2941 2992 2916 2918 0 -75.68(-2.53%)
Dec 11, 2017 2982 3006 2948 2994 0 +5.38(+0.18%)
Dec 08, 2017 2982 2997 2961 2988 0 +10.49(+0.35%)
Dec 07, 2017 2969 2988 2953 2978 0 +3.35(+0.11%)
Dec 06, 2017 2971 2990 2958 2974 0 +8.62(+0.29%)
Dec 05, 2017 3004 3008 2958 2966 0 -35.08(-1.17%)
Dec 04, 2017 3012 3017 2984 3001 0 -0.96(-0.03%)
Dec 01, 2017 3029 3038 2975 3002 0 -22.40(-0.74%)
Nov 30, 2017 2998 3040 2986 3024 0 +30.16(+1.01%)
Nov 29, 2017 2950 3008 2939 2994 0 +39.82(+1.35%)
Nov 28, 2017 2947 2958 2928 2954 0 +17.72(+0.60%)
Nov 27, 2017 2924 2951 2921 2937 0 +12.05(+0.41%)
Nov 24, 2017 2931 2948 2914 2924 0 -2.35(-0.08%)
Nov 22, 2017 2926 2939 2908 2927 0 -1.26(-0.04%)
Nov 21, 2017 2914 2940 2906 2928 0 +19.76(+0.68%)
Nov 20, 2017 2926 2932 2891 2908 0 -12.03(-0.41%)
Nov 17, 2017 2922 2939 2895 2920 0 -12.62(-0.43%)
Nov 16, 2017 2926 2944 2908 2933 0 +5.65(+0.19%)
Nov 15, 2017 2955 2979 2924 2927 0 -25.33(-0.86%)
Nov 14, 2017 2906 2956 2903 2953 0 +42.91(+1.47%)
Nov 13, 2017 2883 2922 2871 2910 0 +24.90(+0.86%)
Nov 10, 2017 2898 2907 2875 2885 0 -19.25(-0.66%)
Nov 09, 2017 2918 2940 2887 2904 0 -28.65(-0.98%)
Nov 08, 2017 2912 2939 2894 2933 0 +15.60(+0.53%)
Nov 07, 2017 2892 2930 2872 2917 0 +23.87(+0.83%)
Nov 06, 2017 2893 2915 2880 2893 0 -0.30(-0.01%)
Nov 03, 2017 2890 2915 2877 2894 0 -16.51(-0.57%)
Nov 02, 2017 2868 2930 2856 2910 0 +63.39(+2.23%)
Nov 01, 2017 2870 2880 2834 2847 0 -10.42(-0.36%)
Oct 31, 2017 2857 2874 2844 2857 0 -4.45(-0.16%)
Oct 30, 2017 2877 2884 2850 2862 0 -17.34(-0.60%)
Oct 27, 2017 2861 2893 2854 2879 0 +14.55(+0.51%)
Oct 26, 2017 2858 2892 2845 2864 0 +19.39(+0.68%)
Oct 25, 2017 2836 2852 2794 2845 0 +4.46(+0.16%)
Oct 24, 2017 2885 2893 2825 2841 0 -45.21(-1.57%)
Oct 23, 2017 2893 2900 2870 2886 0 -7.89(-0.27%)
Oct 20, 2017 2899 2914 2873 2894 0 +1.53(+0.05%)
Oct 19, 2017 2864 2896 2860 2892 0 +38.98(+1.37%)
Oct 18, 2017 2834 2861 2824 2853 0 +13.14(+0.46%)
Oct 17, 2017 2812 2851 2808 2840 0 +25.98(+0.92%)
Oct 16, 2017 2799 2820 2777 2814 0 +16.33(+0.58%)
Oct 13, 2017 2813 2830 2790 2798 0 -7.58(-0.27%)
Oct 12, 2017 2787 2816 2778 2805 0 +17.58(+0.63%)
Oct 11, 2017 2768 2799 2766 2788 0 +15.51(+0.56%)
Oct 10, 2017 2750 2777 2743 2772 0 +29.85(+1.09%)
Oct 09, 2017 2739 2760 2732 2742 0 +10.33(+0.38%)
Oct 06, 2017 2728 2744 2715 2732 0 -5.89(-0.22%)
Oct 05, 2017 2728 2742 2714 2738 0 +14.57(+0.54%)
Oct 04, 2017 2693 2732 2681 2723 0 +31.27(+1.16%)
Oct 03, 2017 2684 2697 2660 2692 0 +4.66(+0.17%)
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.