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, 2016 2480 2483 2383 2386 0 -111.46(-4.46%)
Nov 29, 2016 2472 2510 2464 2498 0 +22.92(+0.93%)
Nov 28, 2016 2459 2491 2457 2475 0 +25.48(+1.04%)
Nov 25, 2016 2392 2453 2391 2449 0 +62.12(+2.60%)
Nov 23, 2016 2387 2387 2387 2387 0 -76.71(-3.11%)
Nov 22, 2016 2396 2469 2380 2464 0 +74.50(+3.12%)
Nov 21, 2016 2380 2393 2363 2390 0 +19.86(+0.84%)
Nov 18, 2016 2364 2384 2347 2370 0 +6.19(+0.26%)
Nov 17, 2016 2352 2380 2346 2364 0 +5.63(+0.24%)
Nov 16, 2016 2334 2362 2309 2358 0 +18.40(+0.79%)
Nov 15, 2016 2324 2347 2312 2339 0 +28.32(+1.23%)
Nov 14, 2016 2311 2335 2271 2311 0 -8.27(-0.36%)
Nov 11, 2016 2277 2349 2275 2319 0 +38.39(+1.68%)
Nov 10, 2016 2314 2320 2225 2281 0 -37.82(-1.63%)
Nov 09, 2016 2333 2350 2294 2319 0 -12.74(-0.55%)
Nov 08, 2016 2305 2348 2303 2332 0 +29.46(+1.28%)
Nov 07, 2016 2280 2307 2254 2302 0 +30.60(+1.35%)
Nov 04, 2016 2321 2332 2269 2272 0 -41.82(-1.81%)
Nov 03, 2016 2304 2334 2289 2313 0 -9.23(-0.40%)
Nov 02, 2016 2349 2354 2297 2323 0 -17.90(-0.76%)
Nov 01, 2016 2378 2383 2334 2340 0 -40.11(-1.68%)
Oct 31, 2016 2337 2393 2327 2381 0 +50.75(+2.18%)
Oct 28, 2016 2337 2354 2312 2330 0 -7.96(-0.34%)
Oct 27, 2016 2321 2349 2307 2338 0 +10.79(+0.46%)
Oct 26, 2016 2330 2343 2317 2327 0 -6.46(-0.28%)
Oct 25, 2016 2314 2336 2305 2333 0 +15.38(+0.66%)
Oct 24, 2016 2311 2325 2302 2318 0 +18.03(+0.78%)
Oct 21, 2016 2290 2309 2283 2300 0 -4.32(-0.19%)
Oct 20, 2016 2302 2319 2293 2304 0 +5.97(+0.26%)
Oct 19, 2016 2316 2321 2281 2298 0 -21.18(-0.91%)
Oct 18, 2016 2313 2331 2290 2320 0 +19.36(+0.84%)
Oct 17, 2016 2299 2316 2291 2300 0 +3.66(+0.16%)
Oct 14, 2016 2298 2322 2288 2297 0 -7.82(-0.34%)
Oct 13, 2016 2293 2325 2287 2304 0 +13.01(+0.57%)
Oct 12, 2016 2267 2299 2266 2291 0 +26.11(+1.15%)
Oct 11, 2016 2280 2283 2250 2265 0 -21.78(-0.95%)
Oct 10, 2016 2265 2297 2259 2287 0 +34.51(+1.53%)
Oct 07, 2016 2255 2256 2251 2253 0 -19.69(-0.87%)
Oct 06, 2016 2269 2280 2249 2272 0 -1.55(-0.07%)
Oct 05, 2016 2302 2312 2271 2274 0 -20.42(-0.89%)
Oct 04, 2016 2347 2355 2279 2294 0 -142.23(-5.84%)
Sep 26, 2016 2440 2455 2424 2436 0 -3.82(-0.16%)
Sep 23, 2016 2470 2474 2431 2440 0 -26.89(-1.09%)
Sep 22, 2016 2451 2476 2440 2467 0 +26.34(+1.08%)
Sep 21, 2016 2388 2443 2381 2441 0 +57.73(+2.42%)
Sep 20, 2016 2392 2406 2378 2383 0 +5.01(+0.21%)
Sep 19, 2016 2355 2381 2351 2378 0 +32.65(+1.39%)
Sep 16, 2016 2318 2350 2313 2345 0 +23.98(+1.03%)
Sep 15, 2016 2300 2327 2296 2321 0 +19.30(+0.84%)
Sep 14, 2016 2301 2323 2287 2302 0 +6.03(+0.26%)
Sep 13, 2016 2317 2326 2291 2296 0 -29.17(-1.25%)
Sep 12, 2016 2297 2337 2287 2325 0 +25.56(+1.11%)
Sep 09, 2016 2381 2386 2299 2300 0 -101.40(-4.22%)
Sep 08, 2016 2399 2420 2389 2401 0 -6.19(-0.26%)
Sep 07, 2016 2391 2420 2373 2407 0 +14.09(+0.59%)
Sep 06, 2016 2371 2403 2368 2393 0 +25.59(+1.08%)
Sep 02, 2016 2368 2368 2368 2368 0 +44.89(+1.93%)
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.