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 (%)
Feb 26, 2010 1114 1120 1095 1102 0 -14.35(-1.29%)
Feb 25, 2010 1105 1119 1093 1116 0 +1.36(+0.12%)
Feb 24, 2010 1116 1124 1105 1115 0 -2.74(-0.25%)
Feb 23, 2010 1121 1129 1111 1118 0 -5.53(-0.49%)
Feb 22, 2010 1130 1136 1119 1123 0 -4.64(-0.41%)
Feb 19, 2010 1115 1136 1112 1128 0 +10.86(+0.97%)
Feb 18, 2010 1101 1118 1099 1117 0 +13.74(+1.25%)
Feb 17, 2010 1101 1109 1094 1103 0 +5.79(+0.53%)
Feb 16, 2010 1095 1101 1087 1097 0 +5.58(+0.51%)
Feb 12, 2010 1092 1092 1092 0 +7.69(+0.71%)
Feb 11, 2010 1071 1088 1064 1084 0 +7.83(+0.73%)
Feb 10, 2010 1065 1079 1059 1076 0 +5.06(+0.47%)
Feb 09, 2010 1078 1087 1066 1071 0 -2.14(-0.20%)
Feb 08, 2010 1080 1091 1070 1073 0 -8.40(-0.78%)
Feb 05, 2010 1082 1090 1067 1082 0 +0.06(+0.01%)
Feb 04, 2010 1097 1105 1080 1082 0 -22.66(-2.05%)
Feb 03, 2010 1097 1110 1085 1104 0 +4.43(+0.40%)
Feb 02, 2010 1096 1111 1088 1100 0 +8.50(+0.78%)
Feb 01, 2010 1089 1100 1081 1091 0 +6.89(+0.64%)
Jan 29, 2010 1083 1098 1077 1085 0 +3.71(+0.34%)
Jan 28, 2010 1096 1100 1078 1081 0 -13.68(-1.25%)
Jan 27, 2010 1088 1102 1081 1095 0 +0.77(+0.07%)
Jan 26, 2010 1094 1106 1079 1094 0 -10.52(-0.95%)
Jan 25, 2010 1105 1115 1094 1104 0 +3.80(+0.35%)
Jan 22, 2010 1107 1114 1090 1100 0 -7.17(-0.65%)
Jan 21, 2010 1123 1131 1104 1108 0 -13.38(-1.19%)
Jan 20, 2010 1128 1132 1107 1121 0 -10.27(-0.91%)
Jan 19, 2010 1131 1144 1124 1131 0 +1.86(+0.16%)
Jan 15, 2010 1129 1129 1129 0 -15.80(-1.38%)
Jan 14, 2010 1139 1152 1132 1145 0 +0.57(+0.05%)
Jan 13, 2010 1138 1150 1133 1145 0 +5.96(+0.52%)
Jan 12, 2010 1136 1146 1130 1139 0 -2.18(-0.19%)
Jan 11, 2010 1139 1159 1131 1141 0 +1.69(+0.15%)
Jan 08, 2010 1133 1144 1125 1139 0 +4.50(+0.40%)
Jan 07, 2010 1134 1140 1124 1135 0 +2.33(+0.21%)
Jan 06, 2010 1132 1144 1124 1132 0 +1.26(+0.11%)
Jan 05, 2010 1136 1147 1119 1131 0 -2.61(-0.23%)
Jan 04, 2010 1127 1142 1116 1134 0 +10.02(+0.89%)
Dec 31, 2009 1124 1124 1124 0 -11.44(-1.01%)
Dec 30, 2009 1130 1141 1124 1135 0 +2.59(+0.23%)
Dec 29, 2009 1127 1139 1125 1133 0 +5.99(+0.53%)
Dec 28, 2009 1127 1132 1118 1127 0 -0.02(-0.00%)
Dec 24, 2009 1123 1132 1119 1127 0 +6.21(+0.55%)
Dec 23, 2009 1121 1130 1111 1120 0 +1.02(+0.09%)
Dec 22, 2009 1133 1140 1115 1119 0 -9.20(-0.82%)
Dec 21, 2009 1119 1141 1112 1129 0 +12.01(+1.08%)
Dec 18, 2009 1121 1130 1104 1117 0 -2.31(-0.21%)
Dec 17, 2009 1117 1130 1107 1119 0 -2.88(-0.26%)
Dec 16, 2009 1113 1128 1107 1122 0 +9.74(+0.88%)
Dec 15, 2009 1107 1125 1101 1112 0 -0.76(-0.07%)
Dec 14, 2009 1111 1116 1102 1113 0 +4.74(+0.43%)
Dec 11, 2009 1097 1111 1092 1108 0 +13.26(+1.21%)
Dec 10, 2009 1097 1114 1090 1095 0 -5.51(-0.50%)
Dec 09, 2009 1098 1109 1091 1100 0 +0.83(+0.08%)
Dec 08, 2009 1101 1111 1085 1099 0 -5.40(-0.49%)
Dec 07, 2009 1095 1114 1093 1105 0 +6.41(+0.58%)
Dec 04, 2009 1102 1111 1083 1098 0 +7.37(+0.68%)
Dec 03, 2009 1104 1110 1088 1091 0 -9.71(-0.88%)
Dec 02, 2009 1101 1113 1087 1101 0 +0.44(+0.04%)
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.