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 (%)
Nov 30, 2009 1076 1092 1066 1089 0 +12.78(+1.19%)
Nov 27, 2009 1063 1087 1059 1076 0 -11.74(-1.08%)
Nov 25, 2009 1088 1088 1088 0 +17.00(+1.59%)
Nov 24, 2009 1065 1088 1063 1071 0 +4.02(+0.38%)
Nov 23, 2009 1065 1079 1057 1067 0 +10.32(+0.98%)
Nov 20, 2009 1058 1068 1048 1057 0 -5.20(-0.49%)
Nov 19, 2009 1067 1081 1049 1062 0 -14.95(-1.39%)
Nov 18, 2009 1078 1090 1068 1077 0 -5.31(-0.49%)
Nov 17, 2009 1051 1086 1046 1082 0 +31.25(+2.97%)
Nov 16, 2009 1034 1059 1032 1051 0 +16.40(+1.59%)
Nov 13, 2009 1026 1050 1022 1034 0 +3.06(+0.30%)
Nov 12, 2009 1035 1053 1022 1031 0 -5.84(-0.56%)
Nov 11, 2009 1042 1052 1031 1037 0 +0.49(+0.05%)
Nov 10, 2009 1053 1059 1033 1037 0 -19.59(-1.85%)
Nov 09, 2009 1043 1063 1033 1056 0 +21.84(+2.11%)
Nov 06, 2009 1027 1045 1025 1035 0 -1.06(-0.10%)
Nov 05, 2009 1014 1039 1013 1036 0 +25.85(+2.56%)
Nov 04, 2009 1020 1034 1008 1010 0 -7.29(-0.72%)
Nov 03, 2009 1004 1021 1001 1017 0 +10.07(+1.00%)
Nov 02, 2009 1003 1015 995.78 1007 0 +5.81(+0.58%)
Oct 30, 2009 1011 1022 995.21 1001 0 -15.31(-1.51%)
Oct 29, 2009 1017 1026 1003 1016 0 +4.59(+0.45%)
Oct 28, 2009 1015 1032 1008 1012 0 -8.19(-0.80%)
Oct 27, 2009 1024 1037 1014 1020 0 -6.71(-0.65%)
Oct 26, 2009 1035 1048 1019 1027 0 -6.94(-0.67%)
Oct 23, 2009 1036 1043 1029 1034 0 -15.90(-1.51%)
Oct 22, 2009 1040 1056 1035 1050 0 +6.75(+0.65%)
Oct 21, 2009 1046 1064 1039 1043 0 -7.38(-0.70%)
Oct 20, 2009 1046 1057 1042 1050 0 -12.91(-1.21%)
Oct 19, 2009 1062 1070 1048 1063 0 +2.12(+0.20%)
Oct 16, 2009 1051 1067 1048 1061 0 +3.25(+0.31%)
Oct 15, 2009 1058 1071 1049 1058 0 -3.25(-0.31%)
Oct 14, 2009 1066 1072 1053 1061 0 -1.88(-0.18%)
Oct 13, 2009 1063 1070 1056 1063 0 -1.24(-0.12%)
Oct 12, 2009 1061 1070 1054 1064 0 +5.57(+0.53%)
Oct 09, 2009 1053 1063 1049 1059 0 +4.19(+0.40%)
Oct 08, 2009 1056 1063 1046 1054 0 +2.06(+0.20%)
Oct 07, 2009 1043 1057 1043 1052 0 +3.72(+0.35%)
Oct 06, 2009 1051 1059 1041 1049 0 +2.18(+0.21%)
Oct 05, 2009 1043 1052 1034 1046 0 +2.75(+0.26%)
Oct 02, 2009 1049 1059 1028 1044 0 -11.55(-1.09%)
Oct 01, 2009 1073 1076 1051 1055 0 -18.27(-1.70%)
Sep 30, 2009 1070 1084 1052 1073 0 -0.76(-0.07%)
Sep 29, 2009 1075 1080 1064 1074 0 +1.46(+0.14%)
Sep 28, 2009 1053 1079 1050 1073 0 +19.74(+1.87%)
Sep 25, 2009 1053 1063 1047 1053 0 -6.28(-0.59%)
Sep 24, 2009 1064 1075 1052 1059 0 -8.26(-0.77%)
Sep 23, 2009 1069 1079 1061 1068 0 -0.79(-0.07%)
Sep 22, 2009 1080 1083 1059 1068 0 -7.31(-0.68%)
Sep 21, 2009 1072 1085 1066 1076 0 -7.33(-0.68%)
Sep 18, 2009 1084 1091 1072 1083 0 -1.50(-0.14%)
Sep 17, 2009 1080 1093 1073 1085 0 +10.73(+1.00%)
Sep 16, 2009 1071 1088 1063 1074 0 +1.90(+0.18%)
Sep 15, 2009 1056 1075 1054 1072 0 +14.17(+1.34%)
Sep 14, 2009 1047 1064 1046 1058 0 +7.38(+0.70%)
Sep 11, 2009 1060 1064 1046 1050 0 -8.38(-0.79%)
Sep 10, 2009 1058 1065 1047 1059 0 +0.23(+0.02%)
Sep 09, 2009 1050 1064 1046 1058 0 +3.43(+0.33%)
Sep 08, 2009 1045 1059 1036 1055 0 +15.30(+1.47%)
Sep 04, 2009 1040 1040 1040 0 +1.73(+0.17%)
Sep 03, 2009 1046 1050 1024 1038 0 -2.94(-0.28%)
Sep 02, 2009 1041 1051 1025 1041 0 -0.05(-0.00%)
Sep 01, 2009 1047 1063 1030 1041 0 -11.99(-1.14%)
Aug 31, 2009 1061 1068 1046 1053 0 -12.23(-1.15%)
Aug 28, 2009 1079 1085 1055 1065 0 -8.24(-0.77%)
Aug 27, 2009 1069 1077 1056 1073 0 -0.91(-0.08%)
Aug 26, 2009 1064 1080 1057 1074 0 +5.02(+0.47%)
Aug 25, 2009 1064 1080 1056 1069 0 +3.95(+0.37%)
Aug 24, 2009 1069 1075 1056 1065 0 -3.48(-0.33%)
Aug 21, 2009 1067 1079 1057 1069 0 +5.02(+0.47%)
Aug 20, 2009 1047 1068 1044 1064 0 +10.24(+0.97%)
Aug 19, 2009 1022 1057 1023 1054 0 +21.58(+2.09%)
Aug 18, 2009 1026 1040 1019 1032 0 +10.37(+1.01%)
Aug 17, 2009 1020 1031 1012 1022 0 -3.66(-0.36%)
Aug 14, 2009 1037 1043 1015 1025 0 -13.58(-1.31%)
Aug 13, 2009 1049 1054 1021 1039 0 -12.11(-1.15%)
Aug 12, 2009 1042 1072 1027 1051 0 -17.69(-1.66%)
Aug 11, 2009 1071 1083 1057 1069 0 -5.56(-0.52%)
Aug 10, 2009 1050 1079 1048 1074 0 +14.31(+1.35%)
Aug 07, 2009 1057 1073 1047 1060 0 +5.57(+0.53%)
Aug 06, 2009 1076 1083 1045 1054 0 -15.92(-1.49%)
Aug 05, 2009 1083 1088 1048 1070 0 -8.91(-0.83%)
Aug 04, 2009 1070 1089 1060 1079 0 +4.24(+0.39%)
Aug 03, 2009 1075 1086 1056 1075 0 +4.48(+0.42%)
Jul 31, 2009 1072 1083 1062 1071 0 -1.69(-0.16%)
Jul 30, 2009 1079 1087 1059 1072 0 +1.28(+0.12%)
Jul 29, 2009 1074 1082 1057 1071 0 -10.63(-0.98%)
Jul 28, 2009 1066 1087 1062 1082 0 +11.52(+1.08%)
Jul 27, 2009 1061 1076 1056 1070 0 +0.72(+0.07%)
Jul 24, 2009 1058 1073 1047 1069 0 +6.20(+0.58%)
Jul 23, 2009 1039 1073 1039 1063 0 +18.82(+1.80%)
Jul 22, 2009 1039 1053 1031 1044 0 +3.88(+0.37%)
Jul 21, 2009 1036 1051 1032 1040 0 +14.07(+1.37%)
Jun 26, 2009 1005 1034 994.97 1026 0 +20.67(+2.06%)
Jun 25, 2009 996.26 1012 992.13 1006 0 +12.61(+1.27%)
Jun 24, 2009 1001 1005 983.45 993.06 0 -0.75(-0.08%)
Jun 23, 2009 1000 1014 988.88 993.81 0 -5.64(-0.56%)
Jun 22, 2009 994.54 1012 987.58 999.45 0 -3.63(-0.36%)
Jun 19, 2009 1015 1018 986.91 1003 0 -3.64(-0.36%)
Jun 18, 2009 1001 1013 990.62 1007 0 +3.78(+0.38%)
Jun 17, 2009 999.45 1017 989.79 1003 0 +7.75(+0.78%)
Jun 16, 2009 1006 1015 988.61 995.19 0 -7.59(-0.76%)
Jun 15, 2009 1016 1021 989.76 1003 0 -18.02(-1.77%)
Jun 12, 2009 1007 1027 989.86 1021 0 +10.61(+1.05%)
Jun 11, 2009 996.64 1020 991.99 1010 0 +15.40(+1.55%)
Jun 10, 2009 988.45 1007 977.05 994.79 0 +8.45(+0.86%)
Jun 09, 2009 987.06 1007 974.60 986.34 0 +0.72(+0.07%)
Jun 08, 2009 984.46 994.19 976.58 985.62 0 +7.24(+0.74%)
Jun 05, 2009 977.68 988.68 960.22 978.38 0 +1.10(+0.11%)
Jun 04, 2009 967.90 994.09 959.15 977.28 0 +9.82(+1.01%)
Jun 03, 2009 964.25 984.52 957.02 967.46 0 +0.60(+0.06%)
Jun 02, 2009 957.66 979.51 947.27 966.85 0 +5.45(+0.57%)
Jun 01, 2009 957.97 975.73 950.95 961.40 0 +0.12(+0.01%)
May 29, 2009 959.14 966.45 943.27 961.28 0 +1.86(+0.19%)
May 28, 2009 955.51 966.68 941.41 959.42 0 +9.60(+1.01%)
May 27, 2009 975.95 981.17 947.65 949.82 0 -28.50(-2.91%)
May 26, 2009 947.28 982.00 940.67 978.32 0 +30.51(+3.22%)
May 25, 2009 954.92 965.30 943.84 947.81 0 +0.00(+0.00%)
May 22, 2009 954.92 965.30 943.84 947.81 0 -4.16(-0.44%)
May 21, 2009 951.88 966.94 939.94 951.97 0 -2.59(-0.27%)
May 20, 2009 972.74 980.55 949.70 954.56 0 -13.16(-1.36%)
May 19, 2009 967.74 980.31 953.47 967.72 0 +6.92(+0.72%)
May 18, 2009 962.46 973.43 946.59 960.80 0 +5.15(+0.54%)
May 15, 2009 972.68 979.78 950.15 955.66 0 -19.41(-1.99%)
May 14, 2009 993.32 1004 968.51 975.07 0 -19.11(-1.92%)
May 13, 2009 1013 1028 991.82 994.18 0 -28.69(-2.80%)
May 12, 2009 1037 1049 1014 1023 0 -9.94(-0.96%)
May 11, 2009 1033 1054 1023 1033 0 -5.20(-0.50%)
May 08, 2009 1041 1059 1015 1038 0 +5.58(+0.54%)
May 07, 2009 1039 1049 1019 1032 0 +5.81(+0.57%)
May 06, 2009 1022 1051 1012 1027 0 +17.18(+1.70%)
May 05, 2009 1021 1024 987.59 1009 0 -8.87(-0.87%)
May 04, 2009 1011 1025 994.45 1018 0 +1.14(+0.11%)
May 01, 2009 1032 1042 1009 1017 0 -16.43(-1.59%)
Apr 30, 2009 1066 1077 1030 1034 0 -24.59(-2.32%)
Apr 29, 2009 1045 1064 1034 1058 0 +15.03(+1.44%)
Apr 28, 2009 1038 1062 1024 1043 0 +3.65(+0.35%)
Apr 27, 2009 1018 1047 1011 1040 0 +15.44(+1.51%)
Apr 24, 2009 1027 1037 1006 1024 0 -0.73(-0.07%)
Apr 23, 2009 1034 1041 1013 1025 0 -5.68(-0.55%)
Apr 22, 2009 1046 1054 1024 1030 0 -15.98(-1.53%)
Apr 21, 2009 1041 1066 1030 1046 0 +6.48(+0.62%)
Apr 20, 2009 1051 1063 1029 1040 0 -25.04(-2.35%)
Apr 17, 2009 1059 1072 1046 1065 0 +5.45(+0.51%)
Apr 16, 2009 1039 1069 1016 1060 0 +26.63(+2.58%)
Apr 15, 2009 1025 1049 1016 1033 0 +9.67(+0.95%)
Apr 14, 2009 1031 1048 1013 1023 0 -14.57(-1.40%)
Apr 13, 2009 1044 1058 1016 1038 0 -15.95(-1.51%)
Apr 10, 2009 1072 1081 1037 1054 0 +0.00(+0.00%)
Apr 09, 2009 1072 1081 1037 1054 0 -0.67(-0.06%)
Apr 08, 2009 1051 1069 1038 1054 0 +6.28(+0.60%)
Apr 07, 2009 1052 1077 1033 1048 0 -14.90(-1.40%)
Apr 06, 2009 1061 1082 1044 1063 0 -5.18(-0.48%)
Apr 03, 2009 1066 1076 1052 1068 0 +3.23(+0.30%)
Apr 02, 2009 1079 1104 1051 1065 0 -5.03(-0.47%)
Apr 01, 2009 1084 1097 1051 1070 0 -24.96(-2.28%)
Mar 31, 2009 1082 1116 1063 1095 0 +20.80(+1.94%)
Mar 30, 2009 1052 1081 1038 1074 0 +8.61(+0.81%)
Mar 27, 2009 1074 1089 1055 1066 0 -16.62(-1.54%)
Mar 26, 2009 1072 1084 1052 1082 0 +19.37(+1.82%)
Mar 25, 2009 1058 1077 1035 1063 0 +10.49(+1.00%)
Mar 24, 2009 1071 1095 1048 1052 0 -28.59(-2.64%)
Mar 23, 2009 1067 1087 1057 1081 0 +28.65(+2.72%)
Mar 20, 2009 1067 1087 1044 1052 0 -6.89(-0.65%)
Mar 19, 2009 1080 1091 1040 1059 0 +4.58(+0.43%)
Mar 18, 2009 1031 1069 1007 1055 0 +18.61(+1.80%)
Mar 17, 2009 1031 1055 1003 1036 0 +7.72(+0.75%)
Mar 16, 2009 1022 1058 1005 1028 0 +12.55(+1.24%)
Mar 13, 2009 971.04 1024 957.35 1016 0 +52.83(+5.49%)
Mar 12, 2009 940.72 975.48 925.28 962.91 0 +22.00(+2.34%)
Mar 11, 2009 962.53 971.49 928.14 940.92 0 -14.63(-1.53%)
Mar 10, 2009 961.18 976.41 930.72 955.55 0 +9.42(+1.00%)
Mar 09, 2009 956.33 976.95 931.55 946.13 0 -20.08(-2.08%)
Mar 06, 2009 981.56 999.62 943.82 966.21 0 -6.16(-0.63%)
Mar 05, 2009 987.03 996.75 960.40 972.37 0 -29.00(-2.90%)
Mar 04, 2009 986.59 1017 968.87 1001 0 +26.12(+2.68%)
Mar 03, 2009 1018 1028 956.56 975.25 0 -34.39(-3.41%)
Mar 02, 2009 1022 1045 993.38 1010 0 -23.76(-2.30%)
Feb 27, 2009 1033 1059 1001 1033 0 -9.10(-0.87%)
Feb 26, 2009 1070 1080 1026 1042 0 -29.73(-2.77%)
Feb 25, 2009 1081 1095 1058 1072 0 -13.20(-1.22%)
Feb 24, 2009 1094 1112 1066 1085 0 -3.76(-0.35%)
Feb 23, 2009 1101 1113 1075 1089 0 -8.69(-0.79%)
Feb 20, 2009 1098 1120 1065 1098 0 -12.91(-1.16%)
Feb 19, 2009 1128 1143 1103 1111 0 -14.04(-1.25%)
Feb 18, 2009 1150 1160 1112 1125 0 -24.49(-2.13%)
Feb 17, 2009 1139 1167 1128 1149 0 -12.33(-1.06%)
Feb 16, 2009 1166 1184 1147 1162 0 +0.00(+0.00%)
Feb 13, 2009 1166 1184 1147 1162 0 -8.34(-0.71%)
Feb 12, 2009 1160 1182 1136 1170 0 +1.45(+0.12%)
Feb 11, 2009 1165 1179 1146 1169 0 +7.28(+0.63%)
Feb 10, 2009 1167 1190 1150 1161 0 -10.54(-0.90%)
Feb 09, 2009 1184 1200 1151 1172 0 -15.08(-1.27%)
Feb 06, 2009 1175 1198 1170 1187 0 +10.30(+0.88%)
Feb 05, 2009 1170 1195 1160 1177 0 +5.03(+0.43%)
Feb 04, 2009 1183 1199 1157 1172 0 -7.13(-0.60%)
Feb 03, 2009 1174 1189 1144 1179 0 +8.00(+0.68%)
Feb 02, 2009 1154 1187 1139 1171 0 +8.74(+0.75%)
Jan 30, 2009 1169 1180 1152 1162 0 -3.11(-0.27%)
Jan 29, 2009 1162 1185 1144 1165 0 -5.33(-0.46%)
Jan 28, 2009 1165 1176 1149 1170 0 +13.49(+1.17%)
Jan 27, 2009 1143 1167 1133 1157 0 +19.66(+1.73%)
Jan 26, 2009 1119 1151 1115 1137 0 +19.65(+1.76%)
Jan 23, 2009 1103 1129 1092 1118 0 +0.60(+0.05%)
Jan 22, 2009 1114 1130 1095 1117 0 -4.00(-0.36%)
Jan 21, 2009 1110 1125 1080 1121 0 +20.12(+1.83%)
Jan 20, 2009 1123 1138 1089 1101 0 -26.52(-2.35%)
Jan 19, 2009 1125 1145 1105 1127 0 +0.00(+0.00%)
Jan 16, 2009 1125 1145 1105 1127 0 +12.80(+1.15%)
Jan 15, 2009 1098 1122 1080 1115 0 +20.71(+1.89%)
Jan 14, 2009 1102 1115 1084 1094 0 -20.77(-1.86%)
Jan 13, 2009 1092 1121 1080 1115 0 +20.31(+1.86%)
Jan 12, 2009 1115 1128 1082 1094 0 -17.66(-1.59%)
Jan 09, 2009 1129 1139 1094 1112 0 -10.63(-0.95%)
Jan 08, 2009 1112 1138 1099 1123 0 +8.71(+0.78%)
Jan 07, 2009 1122 1142 1102 1114 0 -20.26(-1.79%)
Jan 06, 2009 1156 1162 1115 1134 0 -20.13(-1.74%)
Jan 05, 2009 1168 1179 1129 1154 0 -20.28(-1.73%)
Jan 02, 2009 1168 1187 1144 1175 0 +12.42(+1.07%)
Jan 01, 2009 1114 1170 1104 1162 0 +0.00(+0.00%)
Dec 31, 2008 1114 1170 1104 1162 0 +65.60(+5.98%)
Dec 30, 2008 1137 1168 1084 1097 0 -33.54(-2.97%)
Dec 29, 2008 1153 1159 1095 1130 0 -33.47(-2.88%)
Dec 26, 2008 1167 1175 1140 1164 0 +0.13(+0.01%)
Dec 25, 2008 1168 1180 1141 1163 0 +0.00(+0.00%)
Dec 24, 2008 1168 1180 1141 1163 0 -3.01(-0.26%)
Dec 23, 2008 1169 1181 1144 1166 0 +3.56(+0.31%)
Dec 22, 2008 1147 1173 1118 1163 0 +19.56(+1.71%)
Dec 19, 2008 1142 1174 1116 1143 0 +12.37(+1.09%)
Dec 18, 2008 1150 1168 1113 1131 0 -23.27(-2.02%)
Dec 17, 2008 1125 1167 1108 1154 0 +17.38(+1.53%)
Dec 16, 2008 1112 1140 1094 1137 0 +37.52(+3.41%)
Dec 15, 2008 1109 1122 1080 1099 0 -1.32(-0.12%)
Dec 12, 2008 1068 1113 1051 1101 0 +18.43(+1.70%)
Dec 11, 2008 1094 1117 1061 1082 0 -16.48(-1.50%)
Dec 10, 2008 1101 1131 1076 1099 0 -5.81(-0.53%)
Dec 09, 2008 1123 1153 1089 1105 0 -28.66(-2.53%)
Dec 08, 2008 1149 1167 1110 1133 0 +4.81(+0.43%)
Dec 05, 2008 1097 1145 1073 1128 0 +17.21(+1.55%)
Dec 04, 2008 1124 1152 1079 1111 0 -20.99(-1.85%)
Dec 03, 2008 1099 1151 1061 1132 0 +40.60(+3.72%)
Dec 02, 2008 1085 1114 1033 1092 0 +2.89(+0.27%)
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.