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 31, 2010 1301 1306 1290 1292 0 -9.12(-0.70%)
Dec 30, 2010 1312 1319 1296 1301 0 -11.37(-0.87%)
Dec 29, 2010 1279 1316 1299 1313 0 +11.87(+0.91%)
Dec 28, 2010 1299 1306 1288 1301 0 +4.06(+0.31%)
Dec 27, 2010 1291 1303 1287 1297 0 +0.11(+0.01%)
Dec 23, 2010 1284 1309 1283 1296 0 +12.16(+0.95%)
Dec 22, 2010 1265 1293 1277 1284 0 +0.48(+0.04%)
Dec 21, 2010 1298 1304 1277 1284 0 -14.97(-1.15%)
Dec 20, 2010 1293 1309 1285 1299 0 +7.91(+0.61%)
Dec 17, 2010 1297 1302 1274 1291 0 -6.92(-0.53%)
Dec 16, 2010 1261 1304 1278 1298 0 +17.32(+1.35%)
Dec 15, 2010 1281 1291 1275 1280 0 -2.08(-0.16%)
Dec 14, 2010 1279 1291 1269 1283 0 +18.16(+1.44%)
Dec 10, 2010 1262 1271 1252 1264 0 +2.43(+0.19%)
Dec 09, 2010 1261 1266 1251 1262 0 +6.62(+0.53%)
Dec 08, 2010 1254 1267 1248 1255 0 -0.99(-0.08%)
Dec 07, 2010 1271 1277 1249 1256 0 -5.80(-0.46%)
Dec 06, 2010 1261 1270 1256 1262 0 +1.37(+0.11%)
Dec 03, 2010 1257 1267 1251 1261 0 +0.76(+0.06%)
Dec 02, 2010 1269 1277 1249 1260 0 -8.21(-0.65%)
Dec 01, 2010 1267 1279 1259 1268 0 +14.72(+1.17%)
Nov 30, 2010 1248 1258 1240 1254 0 -4.29(-0.34%)
Nov 29, 2010 1259 1263 1232 1258 0 -10.12(-0.80%)
Nov 26, 2010 1259 1270 1255 1268 0 +4.36(+0.35%)
Nov 24, 2010 1260 1264 1264 1264 0 +11.21(+0.90%)
Nov 23, 2010 1237 1256 1230 1252 0 +7.42(+0.60%)
Nov 22, 2010 1238 1250 1232 1245 0 +5.58(+0.45%)
Nov 19, 2010 1229 1241 1223 1239 0 +9.80(+0.80%)
Nov 18, 2010 1234 1241 1221 1230 0 +0.85(+0.07%)
Nov 17, 2010 1229 1239 1223 1229 0 +3.04(+0.25%)
Nov 16, 2010 1253 1256 1216 1226 0 -31.57(-2.51%)
Nov 15, 2010 1256 1268 1252 1257 0 +8.46(+0.68%)
Nov 12, 2010 1261 1268 1244 1249 0 -17.16(-1.36%)
Nov 11, 2010 1257 1270 1251 1266 0 +5.06(+0.40%)
Nov 10, 2010 1247 1264 1244 1261 0 +11.19(+0.90%)
Nov 09, 2010 1264 1270 1244 1250 0 -13.44(-1.06%)
Nov 08, 2010 1265 1271 1251 1263 0 -6.73(-0.53%)
Nov 05, 2010 1261 1272 1251 1270 0 +11.33(+0.90%)
Nov 04, 2010 1256 1268 1246 1259 0 +18.34(+1.48%)
Nov 03, 2010 1232 1246 1227 1240 0 +6.74(+0.55%)
Nov 02, 2010 1234 1246 1227 1233 0 +5.21(+0.42%)
Nov 01, 2010 1222 1250 1218 1228 0 -11.10(-0.90%)
Oct 29, 2010 1211 1246 1228 1239 0 +1.80(+0.15%)
Oct 28, 2010 1240 1247 1230 1238 0 +1.81(+0.15%)
Oct 27, 2010 1222 1239 1218 1236 0 +12.54(+1.03%)
Oct 25, 2010 1234 1239 1220 1223 0 -6.94(-0.56%)
Oct 22, 2010 1232 1239 1222 1230 0 -0.55(-0.04%)
Oct 21, 2010 1241 1248 1220 1231 0 -10.44(-0.84%)
Oct 20, 2010 1232 1245 1230 1241 0 +11.10(+0.90%)
Oct 19, 2010 1217 1241 1218 1230 0 +0.25(+0.02%)
Oct 18, 2010 1223 1235 1221 1230 0 +6.70(+0.55%)
Oct 15, 2010 1224 1231 1219 1223 0 +5.03(+0.41%)
Oct 14, 2010 1215 1224 1213 1218 0 +0.64(+0.05%)
Oct 13, 2010 1219 1232 1207 1217 0 +3.54(+0.29%)
Oct 12, 2010 1210 1217 1198 1214 0 -17.01(-1.38%)
Oct 11, 2010 1173 1237 1227 1231 0 -3.14(-0.25%)
Oct 08, 2010 1171 1240 1224 1234 0 +1.96(+0.16%)
Oct 07, 2010 1180 1247 1224 1232 0 -3.90(-0.32%)
Oct 06, 2010 1171 1239 1223 1236 0 +0.57(+0.05%)
Oct 05, 2010 1172 1241 1225 1235 0 +12.21(+1.00%)
Oct 04, 2010 1164 1232 1211 1223 0 -5.70(-0.46%)
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.