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 (%)
Oct 31, 2012 1478 1495 1471 1489 0 +4.84(+0.33%)
Oct 26, 2012 1484 1484 1484 0 -2.16(-0.15%)
Oct 25, 2012 1461 1490 1471 1486 0 +10.23(+0.69%)
Oct 24, 2012 1450 1484 1461 1476 0 +4.01(+0.27%)
Oct 23, 2012 1480 1486 1463 1472 0 -22.11(-1.48%)
Oct 19, 2012 1502 1513 1486 1494 0 -12.71(-0.84%)
Oct 18, 2012 1510 1517 1501 1506 0 -5.47(-0.36%)
Oct 17, 2012 1464 1515 1481 1512 0 +29.90(+2.02%)
Oct 16, 2012 1462 1490 1466 1482 0 +6.07(+0.41%)
Oct 15, 2012 1456 1482 1465 1476 0 +1.97(+0.13%)
Oct 12, 2012 1462 1491 1470 1474 0 -9.46(-0.64%)
Oct 11, 2012 1494 1498 1477 1483 0 -5.84(-0.39%)
Oct 10, 2012 1460 1496 1475 1489 0 +6.97(+0.47%)
Oct 09, 2012 1496 1502 1470 1482 0 -13.42(-0.90%)
Oct 08, 2012 1492 1499 1487 1496 0 -2.59(-0.17%)
Oct 06, 2012 1499 1510 1491 1498 0 +0.00(+0.00%)
Oct 05, 2012 1479 1510 1491 1498 0 +0.45(+0.03%)
Oct 04, 2012 1469 1501 1481 1498 0 +9.70(+0.65%)
Oct 03, 2012 1463 1494 1478 1488 0 +5.45(+0.37%)
Oct 02, 2012 1485 1492 1470 1483 0 +4.75(+0.32%)
Oct 01, 2012 1492 1497 1468 1478 0 -13.87(-0.93%)
Sep 28, 2012 1457 1496 1473 1492 0 +9.35(+0.63%)
Sep 27, 2012 1463 1490 1468 1483 0 -2.85(-0.19%)
Sep 26, 2012 1486 1498 1476 1485 0 -0.51(-0.03%)
Sep 25, 2012 1495 1508 1484 1486 0 -10.76(-0.72%)
Sep 24, 2012 1451 1504 1473 1497 0 +19.88(+1.35%)
Sep 21, 2012 1454 1492 1470 1477 0 +6.19(+0.42%)
Sep 20, 2012 1448 1478 1463 1471 0 +7.46(+0.51%)
Sep 19, 2012 1443 1474 1456 1463 0 +1.00(+0.07%)
Sep 18, 2012 1426 1466 1445 1462 0 +8.92(+0.61%)
Sep 17, 2012 1440 1472 1448 1453 0 -9.97(-0.68%)
Sep 14, 2012 1497 1504 1459 1463 0 -36.90(-2.46%)
Sep 13, 2012 1491 1510 1483 1500 0 +8.90(+0.60%)
Sep 12, 2012 1508 1510 1486 1491 0 -5.31(-0.35%)
Sep 11, 2012 1499 1507 1489 1496 0 -4.29(-0.29%)
Sep 10, 2012 1497 1508 1491 1501 0 +5.04(+0.34%)
Sep 07, 2012 1511 1516 1491 1496 0 -14.43(-0.96%)
Sep 06, 2012 1469 1511 1488 1510 0 +25.04(+1.69%)
Sep 05, 2012 1482 1509 1478 1485 0 -19.60(-1.30%)
Sep 04, 2012 1482 1509 1476 1505 0 +23.56(+1.59%)
Aug 31, 2012 1481 1481 1481 0 -2.30(-0.16%)
Aug 30, 2012 1474 1499 1482 1483 0 -16.23(-1.08%)
Aug 29, 2012 1479 1509 1493 1500 0 +1.21(+0.08%)
Aug 27, 2012 1474 1504 1490 1498 0 +4.36(+0.29%)
Aug 24, 2012 1464 1501 1484 1494 0 +5.69(+0.38%)
Aug 23, 2012 1492 1496 1481 1488 0 -4.83(-0.32%)
Aug 22, 2012 1469 1501 1485 1493 0 -1.91(-0.13%)
Aug 21, 2012 1503 1514 1494 1495 0 -8.41(-0.56%)
Aug 20, 2012 1491 1518 1492 1504 0 -10.87(-0.72%)
Aug 17, 2012 1513 1522 1506 1514 0 -3.31(-0.22%)
Aug 16, 2012 1521 1532 1507 1518 0 -5.78(-0.38%)
Aug 15, 2012 1496 1530 1515 1524 0 +2.25(+0.15%)
Aug 14, 2012 1494 1528 1513 1521 0 +4.93(+0.33%)
Aug 13, 2012 1513 1522 1506 1516 0 +1.81(+0.12%)
Aug 11, 2012 1514 1522 1505 1515 0 +0.00(+0.00%)
Aug 10, 2012 1514 1522 1505 1515 0 -0.03(-0.00%)
Aug 09, 2012 1478 1522 1495 1515 0 +15.08(+1.01%)
Aug 08, 2012 1493 1521 1490 1499 0 -21.22(-1.40%)
Aug 07, 2012 1505 1538 1512 1521 0 -0.89(-0.06%)
Aug 06, 2012 1518 1533 1506 1522 0 +14.16(+0.94%)
Aug 03, 2012 1500 1546 1475 1507 0 +37.86(+2.58%)
Aug 02, 2012 1444 1476 1455 1470 0 -0.48(-0.03%)
Aug 01, 2012 1475 1503 1466 1470 0 -2.02(-0.14%)
Jul 31, 2012 1470 1496 1458 1472 0 -29.11(-1.94%)
Jul 30, 2012 1475 1512 1490 1501 0 +1.92(+0.13%)
Jul 27, 2012 1457 1505 1475 1499 0 +27.30(+1.85%)
Jul 26, 2012 1478 1487 1459 1472 0 +2.21(+0.15%)
Jul 25, 2012 1467 1490 1464 1470 0 -15.30(-1.03%)
Jul 24, 2012 1467 1491 1474 1485 0 -3.97(-0.27%)
Jul 23, 2012 1456 1498 1469 1489 0 -0.08(-0.01%)
Jul 20, 2012 1453 1494 1472 1489 0 +7.62(+0.51%)
Jul 19, 2012 1465 1488 1472 1481 0 -5.33(-0.36%)
Jul 18, 2012 1455 1491 1468 1487 0 +6.38(+0.43%)
Jul 17, 2012 1460 1491 1468 1480 0 +2.08(+0.14%)
Jul 16, 2012 1461 1486 1470 1478 0 -5.31(-0.36%)
Jul 14, 2012 1440 1485 1459 1484 0 +0.00(+0.00%)
Jul 13, 2012 1440 1485 1459 1484 0 +25.31(+1.74%)
Jul 12, 2012 1450 1467 1444 1458 0 +2.08(+0.14%)
Jul 11, 2012 1463 1468 1447 1456 0 -3.24(-0.22%)
Jul 10, 2012 1434 1468 1451 1460 0 +8.69(+0.60%)
Jul 09, 2012 1444 1455 1439 1451 0 +2.97(+0.21%)
Jul 06, 2012 1424 1453 1439 1448 0 -2.77(-0.19%)
Jul 05, 2012 1428 1456 1436 1451 0 -2.48(-0.17%)
Jul 03, 2012 1453 1453 1453 0 +12.00(+0.83%)
Jul 02, 2012 1396 1444 1413 1441 0 +19.60(+1.38%)
Jun 30, 2012 1406 1432 1410 1422 0 +0.88(+0.06%)
Jun 29, 2012 1406 1432 1410 1421 0 +8.71(+0.62%)
Jun 28, 2012 1377 1414 1393 1412 0 +7.62(+0.54%)
Jun 27, 2012 1385 1409 1384 1404 0 +19.90(+1.44%)
Jun 26, 2012 1358 1390 1373 1384 0 +5.12(+0.37%)
Jun 25, 2012 1352 1385 1364 1379 0 -4.60(-0.33%)
Jun 22, 2012 1356 1393 1374 1384 0 +7.98(+0.58%)
Jun 21, 2012 1392 1398 1375 1376 0 -10.18(-0.73%)
Jun 20, 2012 1391 1399 1380 1386 0 -8.11(-0.58%)
Jun 19, 2012 1378 1407 1389 1394 0 -0.34(-0.02%)
Jun 18, 2012 1362 1399 1377 1395 0 +10.90(+0.79%)
Jun 15, 2012 1368 1396 1380 1384 0 -8.18(-0.59%)
Jun 14, 2012 1363 1396 1382 1392 0 +9.70(+0.70%)
Jun 13, 2012 1362 1391 1375 1382 0 -5.55(-0.40%)
Jun 12, 2012 1385 1390 1376 1388 0 +6.75(+0.49%)
Jun 11, 2012 1382 1406 1380 1381 0 -16.45(-1.18%)
Jun 08, 2012 1389 1399 1380 1397 0 +1.00(+0.07%)
Jun 07, 2012 1396 1420 1394 1396 0 -16.77(-1.19%)
Jun 06, 2012 1397 1414 1388 1413 0 +22.60(+1.63%)
Jun 05, 2012 1370 1394 1366 1391 0 +17.82(+1.30%)
Jun 04, 2012 1373 1383 1361 1373 0 +3.66(+0.27%)
Jun 02, 2012 1357 1387 1356 1369 0 +0.00(+0.00%)
Jun 01, 2012 1357 1387 1356 1369 0 -1.94(-0.14%)
May 31, 2012 1367 1379 1360 1371 0 +7.76(+0.57%)
May 30, 2012 1368 1378 1361 1363 0 -11.78(-0.86%)
May 29, 2012 1373 1379 1366 1375 0 +6.26(+0.46%)
May 25, 2012 1369 1369 1369 0 -6.68(-0.49%)
May 24, 2012 1330 1376 1347 1375 0 +26.10(+1.93%)
May 23, 2012 1319 1354 1336 1349 0 +1.05(+0.08%)
May 22, 2012 1344 1357 1336 1348 0 +7.99(+0.60%)
May 21, 2012 1339 1344 1322 1340 0 +6.32(+0.47%)
May 18, 2012 1317 1348 1331 1334 0 -4.43(-0.33%)
May 17, 2012 1327 1354 1338 1338 0 -15.22(-1.12%)
May 16, 2012 1336 1364 1353 1354 0 -1.16(-0.09%)
May 15, 2012 1357 1364 1349 1355 0 -6.51(-0.48%)
May 14, 2012 1342 1373 1355 1361 0 -13.32(-0.97%)
May 11, 2012 1348 1383 1363 1375 0 -2.30(-0.17%)
May 10, 2012 1346 1383 1364 1377 0 +14.39(+1.06%)
May 09, 2012 1354 1370 1346 1363 0 +1.24(+0.09%)
May 08, 2012 1353 1366 1348 1361 0 -0.01(-0.00%)
May 07, 2012 1334 1366 1346 1361 0 +1.47(+0.11%)
May 04, 2012 1335 1371 1350 1360 0 +1.40(+0.10%)
May 03, 2012 1350 1383 1357 1358 0 -9.62(-0.70%)
May 02, 2012 1348 1378 1357 1368 0 -6.27(-0.46%)
May 01, 2012 1349 1394 1365 1374 0 +1.41(+0.10%)
Apr 30, 2012 1356 1383 1365 1373 0 -8.11(-0.59%)
Apr 27, 2012 1368 1384 1364 1381 0 +14.85(+1.09%)
Apr 26, 2012 1356 1369 1352 1366 0 +4.33(+0.32%)
Apr 25, 2012 1333 1364 1349 1362 0 +13.64(+1.01%)
Apr 24, 2012 1308 1350 1330 1348 0 +21.23(+1.60%)
Apr 23, 2012 1315 1342 1320 1327 0 -21.56(-1.60%)
Apr 20, 2012 1316 1356 1335 1349 0 +16.41(+1.23%)
Apr 19, 2012 1312 1344 1327 1332 0 -3.43(-0.26%)
Apr 18, 2012 1331 1348 1320 1336 0 -4.91(-0.37%)
Apr 17, 2012 1310 1349 1327 1340 0 +12.89(+0.97%)
Apr 16, 2012 1321 1334 1320 1328 0 +6.28(+0.48%)
Apr 13, 2012 1309 1341 1320 1321 0 -12.53(-0.94%)
Apr 12, 2012 1326 1340 1321 1334 0 +7.54(+0.57%)
Apr 11, 2012 1333 1338 1322 1326 0 +2.20(+0.17%)
Apr 10, 2012 1319 1344 1319 1324 0 -16.61(-1.24%)
Apr 09, 2012 1319 1347 1336 1341 0 -14.90(-1.10%)
Apr 05, 2012 1354 1364 1350 1356 0 -4.02(-0.30%)
Apr 04, 2012 1364 1370 1356 1360 0 -15.44(-1.12%)
Apr 03, 2012 1346 1379 1363 1375 0 +3.04(+0.22%)
Apr 02, 2012 1341 1377 1355 1372 0 +11.10(+0.82%)
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%)
Jan 04, 2012 1302 1310 1290 1295 0 -18.49(-1.41%)
Dec 30, 2011 1325 1332 1311 1313 0 -11.52(-0.87%)
Dec 29, 2011 1312 1328 1312 1325 0 +13.01(+0.99%)
Dec 28, 2011 1333 1339 1310 1312 0 -23.05(-1.73%)
Dec 27, 2011 1317 1342 1315 1335 0 +15.59(+1.18%)
Dec 23, 2011 1319 1319 1319 0 +8.06(+0.61%)
Dec 21, 2011 1301 1314 1295 1311 0 +7.55(+0.58%)
Dec 20, 2011 1288 1310 1289 1303 0 +26.61(+2.08%)
Dec 19, 2011 1290 1302 1275 1277 0 -14.29(-1.11%)
Dec 16, 2011 1285 1302 1278 1291 0 +6.78(+0.53%)
Dec 15, 2011 1269 1292 1264 1284 0 +20.21(+1.60%)
Dec 14, 2011 1275 1285 1261 1264 0 -15.28(-1.19%)
Dec 13, 2011 1292 1301 1275 1279 0 -6.68(-0.52%)
Dec 12, 2011 1279 1292 1273 1286 0 -3.52(-0.27%)
Dec 09, 2011 1277 1295 1272 1290 0 +15.10(+1.18%)
Dec 08, 2011 1267 1299 1271 1274 0 -20.48(-1.58%)
Dec 07, 2011 1308 1312 1288 1295 0 -19.93(-1.52%)
Dec 06, 2011 1295 1320 1305 1315 0 -0.02(-0.00%)
Dec 05, 2011 1294 1322 1305 1315 0 +13.78(+1.06%)
Dec 02, 2011 1312 1316 1295 1301 0 -0.83(-0.06%)
Dec 01, 2011 1278 1315 1292 1302 0 +2.69(+0.21%)
Nov 30, 2011 1296 1308 1280 1299 0 +25.05(+1.97%)
Nov 29, 2011 1238 1280 1256 1274 0 +19.30(+1.54%)
Nov 28, 2011 1245 1268 1248 1255 0 +13.26(+1.07%)
Nov 25, 2011 1220 1252 1237 1242 0 -2.41(-0.19%)
Nov 23, 2011 1244 1244 1244 0 -16.69(-1.32%)
Nov 22, 2011 1253 1276 1259 1261 0 -9.96(-0.78%)
Nov 21, 2011 1249 1281 1261 1271 0 -10.97(-0.86%)
Nov 18, 2011 1282 1289 1276 1282 0 +4.01(+0.31%)
Nov 17, 2011 1276 1291 1267 1278 0 -4.73(-0.37%)
Nov 16, 2011 1287 1299 1279 1282 0 -17.51(-1.35%)
Nov 15, 2011 1291 1303 1282 1300 0 +5.98(+0.46%)
Nov 14, 2011 1301 1306 1288 1294 0 -12.80(-0.98%)
Nov 11, 2011 1301 1315 1298 1307 0 +10.14(+0.78%)
Nov 10, 2011 1294 1302 1285 1297 0 +12.90(+1.00%)
Nov 09, 2011 1288 1299 1276 1284 0 -23.51(-1.80%)
Nov 08, 2011 1301 1311 1289 1307 0 +1.27(+0.10%)
Nov 07, 2011 1293 1309 1286 1306 0 +13.03(+1.01%)
Nov 04, 2011 1276 1304 1280 1293 0 -11.53(-0.88%)
Nov 03, 2011 1264 1307 1275 1304 0 +28.72(+2.25%)
Nov 02, 2011 1254 1291 1266 1276 0 +18.05(+1.44%)
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.