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 27, 2015 1840 1856 1828 1850 0 +11.81(+0.64%)
Feb 26, 2015 1853 1856 1828 1838 0 -13.84(-0.75%)
Feb 25, 2015 1858 1887 1842 1852 0 +1.68(+0.09%)
Feb 24, 2015 1842 1859 1827 1851 0 +7.39(+0.40%)
Feb 23, 2015 1826 1844 1808 1843 0 +16.59(+0.91%)
Feb 20, 2015 1823 1835 1805 1827 0 +1.00(+0.05%)
Feb 19, 2015 1841 1848 1821 1826 0 -16.77(-0.91%)
Feb 18, 2015 1791 1846 1790 1842 0 +44.14(+2.45%)
Feb 17, 2015 1800 1816 1784 1798 0 -2.45(-0.14%)
Feb 13, 2015 1801 1801 1801 1801 0 -26.98(-1.48%)
Feb 12, 2015 1829 1838 1813 1828 0 +5.66(+0.31%)
Feb 11, 2015 1846 1851 1812 1822 0 -31.44(-1.70%)
Feb 10, 2015 1841 1861 1835 1853 0 +17.90(+0.98%)
Feb 09, 2015 1859 1871 1827 1835 0 -23.99(-1.29%)
Feb 06, 2015 1914 1916 1850 1859 0 -56.00(-2.92%)
Feb 05, 2015 1893 1923 1884 1915 0 +28.02(+1.48%)
Feb 04, 2015 1912 1924 1885 1887 0 -30.60(-1.60%)
Feb 03, 2015 1905 1924 1895 1918 0 +11.16(+0.59%)
Feb 02, 2015 1889 1911 1873 1907 0 +18.48(+0.98%)
Jan 30, 2015 1941 1946 1886 1888 0 -59.07(-3.03%)
Jan 29, 2015 1921 1951 1912 1947 0 +30.83(+1.61%)
Jan 28, 2015 1932 1945 1904 1917 0 -11.26(-0.58%)
Jan 27, 2015 1907 1934 1905 1928 0 -3.03(-0.16%)
Jan 26, 2015 1917 1933 1896 1931 0 +10.83(+0.56%)
Jan 23, 2015 1920 1935 1907 1920 0 +1.15(+0.06%)
Jan 22, 2015 1920 1927 1904 1919 0 +8.71(+0.46%)
Jan 21, 2015 1899 1918 1880 1910 0 +8.93(+0.47%)
Jan 20, 2015 1897 1909 1877 1901 0 +10.96(+0.58%)
Jan 16, 2015 1862 1893 1855 1890 0 +26.93(+1.45%)
Jan 15, 2015 1864 1869 1851 1863 0 -5.36(-0.29%)
Jan 14, 2015 1831 1872 1825 1869 0 +26.59(+1.44%)
Jan 13, 2015 1842 1842 1842 1842 0 +8.48(+0.46%)
Jan 12, 2015 1844 1850 1814 1834 0 -3.24(-0.18%)
Jan 09, 2015 1845 1856 1824 1837 0 -4.86(-0.26%)
Jan 08, 2015 1841 1860 1829 1842 0 +13.78(+0.75%)
Jan 07, 2015 1821 1837 1810 1828 0 +19.53(+1.08%)
Jan 06, 2015 1815 1837 1798 1809 0 -2.75(-0.15%)
Jan 05, 2015 1836 1842 1804 1811 0 -27.67(-1.50%)
Jan 02, 2015 1826 1845 1812 1839 0 +14.19(+0.78%)
Dec 31, 2014 1825 1825 1825 1825 0 -34.39(-1.85%)
Dec 30, 2014 1900 1902 1858 1859 0 -46.46(-2.44%)
Dec 29, 2014 1846 1916 1843 1906 0 +61.68(+3.35%)
Dec 26, 2014 1840 1857 1835 1844 0 +9.02(+0.49%)
Dec 24, 2014 1835 1835 1835 1835 0 +22.01(+1.21%)
Dec 23, 2014 1803 1821 1794 1813 0 +17.85(+0.99%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.73(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.82(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.26(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
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.