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 (%)
Apr 28, 2017 2608 2617 2564 2577 0 -32.92(-1.26%)
Apr 27, 2017 2620 2662 2607 2610 0 -12.97(-0.49%)
Apr 26, 2017 2615 2639 2589 2623 0 -1.52(-0.06%)
Apr 25, 2017 2614 2635 2609 2624 0 +6.78(+0.26%)
Apr 24, 2017 2617 2636 2603 2618 0 +6.83(+0.26%)
Apr 21, 2017 2572 2618 2570 2611 0 +40.07(+1.56%)
Apr 20, 2017 2570 2577 2543 2571 0 +0.39(+0.02%)
Apr 19, 2017 2574 2583 2557 2570 0 -3.13(-0.12%)
Apr 18, 2017 2566 2581 2557 2574 0 +7.88(+0.31%)
Apr 17, 2017 2547 2569 2545 2566 0 +20.32(+0.80%)
Apr 13, 2017 2556 2563 2533 2545 0 -12.01(-0.47%)
Apr 12, 2017 2552 2562 2534 2557 0 +7.94(+0.31%)
Apr 11, 2017 2525 2555 2516 2549 0 +21.78(+0.86%)
Apr 10, 2017 2526 2534 2508 2528 0 +4.84(+0.19%)
Apr 07, 2017 2523 2543 2516 2523 0 +1.20(+0.05%)
Apr 06, 2017 2524 2531 2497 2522 0 -8.73(-0.35%)
Apr 05, 2017 2510 2539 2500 2530 0 +18.23(+0.73%)
Apr 04, 2017 2495 2522 2490 2512 0 +17.98(+0.72%)
Apr 03, 2017 2512 2518 2479 2494 0 -20.12(-0.80%)
Mar 31, 2017 2488 2525 2487 2514 0 +26.62(+1.07%)
Mar 30, 2017 2488 2496 2465 2488 0 -6.49(-0.26%)
Mar 29, 2017 2487 2503 2468 2494 0 +2.62(+0.11%)
Mar 28, 2017 2480 2496 2464 2491 0 +8.77(+0.35%)
Mar 27, 2017 2500 2511 2466 2483 0 -3.91(-0.16%)
Mar 24, 2017 2478 2498 2467 2487 0 +14.78(+0.60%)
Mar 23, 2017 2486 2509 2464 2472 0 -18.61(-0.75%)
Mar 22, 2017 2487 2506 2477 2490 0 +10.72(+0.43%)
Mar 21, 2017 2471 2494 2453 2480 0 +10.49(+0.42%)
Mar 20, 2017 2492 2495 2454 2469 0 -17.38(-0.70%)
Mar 17, 2017 2452 2501 2447 2487 0 +33.71(+1.37%)
Mar 16, 2017 2487 2491 2446 2453 0 -41.28(-1.66%)
Mar 15, 2017 2442 2504 2435 2494 0 +46.97(+1.92%)
Mar 14, 2017 2448 2462 2438 2447 0 -4.49(-0.18%)
Mar 13, 2017 2444 2463 2438 2452 0 +12.17(+0.50%)
Mar 10, 2017 2431 2446 2413 2440 0 +27.05(+1.12%)
Mar 09, 2017 2425 2443 2407 2412 0 -14.09(-0.58%)
Mar 08, 2017 2465 2467 2420 2427 0 -51.69(-2.09%)
Mar 07, 2017 2493 2507 2475 2478 0 -15.96(-0.64%)
Mar 06, 2017 2499 2510 2486 2494 0 -12.37(-0.49%)
Mar 03, 2017 2538 2543 2491 2507 0 -30.54(-1.20%)
Mar 02, 2017 2521 2548 2504 2537 0 +13.19(+0.52%)
Mar 01, 2017 2508 2551 2496 2524 0 -0.39(-0.02%)
Feb 28, 2017 2490 2543 2482 2524 0 +35.18(+1.41%)
Feb 27, 2017 2480 2501 2465 2489 0 +6.41(+0.26%)
Feb 24, 2017 2464 2504 2454 2483 0 +15.22(+0.62%)
Feb 23, 2017 2440 2480 2430 2467 0 +29.13(+1.19%)
Feb 22, 2017 2436 2448 2392 2438 0 +13.27(+0.55%)
Feb 21, 2017 2403 2428 2395 2425 0 +18.24(+0.76%)
Feb 17, 2017 2407 2407 2407 2407 0 +10.22(+0.43%)
Feb 16, 2017 2388 2408 2380 2397 0 +10.57(+0.44%)
Feb 15, 2017 2364 2388 2349 2386 0 +8.68(+0.37%)
Feb 14, 2017 2388 2395 2368 2377 0 -19.06(-0.80%)
Feb 13, 2017 2398 2410 2379 2396 0 -6.04(-0.25%)
Feb 10, 2017 2381 2405 2371 2402 0 +23.30(+0.98%)
Feb 09, 2017 2378 2389 2366 2379 0 +0.14(+0.01%)
Feb 08, 2017 2364 2394 2354 2379 0 +16.59(+0.70%)
Feb 07, 2017 2361 2371 2346 2362 0 +0.13(+0.01%)
Feb 06, 2017 2379 2383 2356 2362 0 -15.99(-0.67%)
Feb 03, 2017 2382 2395 2359 2378 0 -4.49(-0.19%)
Feb 02, 2017 2352 2390 2346 2383 0 +31.96(+1.36%)
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.