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 (%)
Mar 31, 2016 2248 2264 2233 2244 0 -0.70(-0.03%)
Mar 30, 2016 2253 2264 2231 2244 0 -8.42(-0.37%)
Mar 29, 2016 2198 2257 2196 2253 0 +56.15(+2.56%)
Mar 28, 2016 2203 2223 2186 2197 0 -9.21(-0.42%)
Mar 24, 2016 2206 2206 2206 2206 0 +9.34(+0.43%)
Mar 23, 2016 2206 2213 2188 2196 0 -7.80(-0.35%)
Mar 22, 2016 2197 2215 2190 2204 0 +5.40(+0.25%)
Mar 21, 2016 2212 2223 2190 2199 0 -14.18(-0.64%)
Mar 18, 2016 2261 2267 2205 2213 0 -45.46(-2.01%)
Mar 17, 2016 2225 2266 2216 2258 0 +31.10(+1.40%)
Mar 16, 2016 2219 2235 2189 2227 0 +2.54(+0.11%)
Mar 15, 2016 2212 2249 2203 2225 0 +7.25(+0.33%)
Mar 14, 2016 2223 2233 2207 2218 0 -8.71(-0.39%)
Mar 11, 2016 2247 2254 2215 2226 0 -5.54(-0.25%)
Mar 10, 2016 2243 2256 2218 2232 0 -12.35(-0.55%)
Mar 09, 2016 2232 2253 2222 2244 0 +11.39(+0.51%)
Mar 08, 2016 2210 2243 2198 2233 0 +26.49(+1.20%)
Mar 07, 2016 2211 2223 2190 2206 0 -11.68(-0.53%)
Mar 04, 2016 2203 2223 2179 2218 0 +4.55(+0.21%)
Mar 03, 2016 2226 2236 2189 2213 0 -17.44(-0.78%)
Mar 02, 2016 2201 2237 2169 2231 0 +80.01(+3.72%)
Mar 01, 2016 2150 2175 2136 2151 0 +9.18(+0.43%)
Feb 29, 2016 2136 2181 2132 2142 0 +7.50(+0.35%)
Feb 26, 2016 2222 2226 2126 2134 0 -105.01(-4.69%)
Feb 25, 2016 2221 2250 2206 2239 0 +30.26(+1.37%)
Feb 24, 2016 2201 2217 2183 2209 0 -1.97(-0.09%)
Feb 23, 2016 2194 2219 2185 2211 0 +10.53(+0.48%)
Feb 22, 2016 2200 2210 2183 2200 0 +13.40(+0.61%)
Feb 19, 2016 2182 2208 2173 2187 0 -1.02(-0.05%)
Feb 18, 2016 2163 2202 2153 2188 0 +27.29(+1.26%)
Feb 17, 2016 2185 2188 2149 2161 0 -14.43(-0.66%)
Feb 16, 2016 2189 2193 2131 2175 0 +0.32(+0.01%)
Feb 12, 2016 2175 2175 2175 2175 0 -16.47(-0.75%)
Feb 11, 2016 2197 2215 2168 2191 0 -19.06(-0.86%)
Feb 10, 2016 2213 2220 2203 2210 0 +18.22(+0.83%)
Feb 09, 2016 2156 2205 2150 2192 0 +30.15(+1.39%)
Feb 08, 2016 2127 2164 2113 2162 0 +31.70(+1.49%)
Feb 05, 2016 2136 2149 2111 2130 0 -15.76(-0.73%)
Feb 04, 2016 2186 2189 2137 2146 0 -52.07(-2.37%)
Feb 03, 2016 2195 2222 2182 2198 0 +14.42(+0.66%)
Feb 02, 2016 2179 2195 2153 2184 0 +3.73(+0.17%)
Feb 01, 2016 2160 2199 2158 2180 0 +11.39(+0.53%)
Jan 29, 2016 2124 2172 2115 2169 0 +59.74(+2.83%)
Jan 28, 2016 2074 2124 2064 2109 0 +44.14(+2.14%)
Jan 27, 2016 2060 2084 2048 2065 0 +4.54(+0.22%)
Jan 26, 2016 2044 2069 2037 2060 0 +25.11(+1.23%)
Jan 25, 2016 2066 2074 2029 2035 0 -25.93(-1.26%)
Jan 22, 2016 2014 2075 2001 2061 0 +62.61(+3.13%)
Jan 21, 2016 2008 2018 1983 1998 0 -6.54(-0.33%)
Jan 20, 2016 2014 2030 1963 2005 0 -14.26(-0.71%)
Jan 19, 2016 2003 2031 1997 2019 0 +21.66(+1.08%)
Jan 15, 2016 1998 1998 1998 1998 0 -23.21(-1.15%)
Jan 14, 2016 1993 2038 1991 2021 0 +26.07(+1.31%)
Jan 13, 2016 2009 2022 1989 1995 0 -10.23(-0.51%)
Jan 12, 2016 2015 2017 1976 2005 0 -3.69(-0.18%)
Jan 11, 2016 2003 2020 1992 2009 0 +17.10(+0.86%)
Jan 08, 2016 1989 2012 1983 1991 0 +7.52(+0.38%)
Jan 07, 2016 1977 1997 1966 1984 0 -23.27(-1.16%)
Jan 06, 2016 1992 2017 1986 2007 0 -0.06(-0.00%)
Jan 05, 2016 2008 2015 1978 2007 0 +2.63(+0.13%)
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.