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 28, 2019 3236 3266 3214 3248 0 +12.13(+0.37%)
Feb 27, 2019 3210 3248 3205 3236 0 +6.48(+0.20%)
Feb 26, 2019 3253 3257 3208 3229 0 -8.62(-0.27%)
Feb 25, 2019 3254 3263 3214 3238 0 -15.72(-0.48%)
Feb 22, 2019 3235 3261 3214 3254 0 +30.64(+0.95%)
Feb 21, 2019 3175 3230 3155 3223 0 +41.86(+1.32%)
Feb 20, 2019 3158 3191 3124 3181 0 +3.09(+0.10%)
Feb 19, 2019 3159 3186 3144 3178 0 +12.46(+0.39%)
Feb 15, 2019 3158 3177 3143 3166 0 +21.35(+0.68%)
Feb 14, 2019 3153 3169 3135 3144 0 -7.39(-0.23%)
Feb 13, 2019 3156 3171 3137 3152 0 -12.26(-0.39%)
Feb 12, 2019 3170 3186 3141 3164 0 +4.57(+0.14%)
Feb 11, 2019 3149 3177 3139 3159 0 +0.13(+0.00%)
Feb 08, 2019 3120 3164 3112 3159 0 +32.90(+1.05%)
Feb 07, 2019 3073 3131 3062 3126 0 +52.99(+1.72%)
Feb 06, 2019 3086 3095 3059 3073 0 -16.95(-0.55%)
Feb 05, 2019 3083 3104 3060 3090 0 +8.11(+0.26%)
Feb 04, 2019 3060 3084 3029 3082 0 +14.78(+0.48%)
Feb 01, 2019 3091 3098 3037 3067 0 -24.49(-0.79%)
Jan 31, 2019 3032 3105 3012 3092 0 +72.58(+2.40%)
Jan 30, 2019 2992 3043 2989 3019 0 +25.89(+0.86%)
Jan 29, 2019 3006 3029 2982 2993 0 -2.60(-0.09%)
Jan 28, 2019 3010 3023 2977 2996 0 -14.75(-0.49%)
Jan 25, 2019 3047 3064 3003 3011 0 -44.83(-1.47%)
Jan 24, 2019 3038 3062 3011 3056 0 +19.53(+0.64%)
Jan 23, 2019 2987 3040 2984 3036 0 +48.12(+1.61%)
Jan 22, 2019 2991 3018 2963 2988 0 -6.78(-0.23%)
Jan 18, 2019 2998 3018 2978 2995 0 +1.87(+0.06%)
Jan 17, 2019 2959 3005 2957 2993 0 +25.25(+0.85%)
Jan 16, 2019 2948 2979 2936 2968 0 +11.53(+0.39%)
Jan 15, 2019 2924 2988 2922 2956 0 +30.62(+1.05%)
Jan 14, 2019 2934 2945 2902 2925 0 -21.39(-0.73%)
Jan 11, 2019 2951 2963 2928 2947 0 -3.94(-0.13%)
Jan 10, 2019 2910 2959 2897 2951 0 +47.50(+1.64%)
Jan 09, 2019 2925 2946 2890 2903 0 -26.02(-0.89%)
Jan 08, 2019 2890 2934 2886 2929 0 +44.45(+1.54%)
Jan 07, 2019 2908 2929 2875 2885 0 -33.36(-1.14%)
Jan 04, 2019 2896 2945 2869 2918 0 +14.18(+0.49%)
Jan 03, 2019 2887 2942 2882 2904 0 +12.52(+0.43%)
Jan 02, 2019 2951 2954 2866 2892 0 -73.80(-2.49%)
Dec 31, 2018 2942 2972 2915 2965 0 +25.88(+0.88%)
Dec 28, 2018 2927 2967 2912 2939 0 +21.72(+0.74%)
Dec 27, 2018 2874 2921 2834 2918 0 +29.90(+1.04%)
Dec 26, 2018 2823 2891 2798 2888 0 +75.03(+2.67%)
Dec 24, 2018 2956 2965 2807 2813 0 -145.39(-4.91%)
Dec 21, 2018 3021 3080 2954 2958 0 -55.67(-1.85%)
Dec 20, 2018 2996 3051 2966 3014 0 +15.59(+0.52%)
Dec 19, 2018 3006 3036 2964 2998 0 -3.15(-0.10%)
Dec 18, 2018 3041 3058 2989 3001 0 -25.83(-0.85%)
Dec 17, 2018 3144 3147 3013 3027 0 -107.66(-3.43%)
Dec 14, 2018 3127 3153 3092 3135 0 +1.25(+0.04%)
Dec 13, 2018 3117 3155 3109 3134 0 +21.27(+0.68%)
Dec 12, 2018 3104 3134 3096 3112 0 +23.64(+0.77%)
Dec 11, 2018 3103 3130 3069 3089 0 -8.32(-0.27%)
Dec 10, 2018 3101 3119 3046 3097 0 +0.86(+0.03%)
Dec 07, 2018 3073 3110 3052 3096 0 +16.14(+0.52%)
Dec 06, 2018 3044 3085 3022 3080 0 +49.69(+1.64%)
Dec 04, 2018 3044 3094 3015 3030 0 -16.48(-0.54%)
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.