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, 2017 2488 2525 2487 2514 0 +26.62(+1.07%)
Mar 30, 2017 2488 2496 2465 2488 0 -6.49(-0.26%)
Mar 29, 2017 2487 2503 2468 2494 0 +2.62(+0.11%)
Mar 28, 2017 2480 2496 2464 2491 0 +8.77(+0.35%)
Mar 27, 2017 2500 2511 2466 2483 0 -3.91(-0.16%)
Mar 24, 2017 2478 2498 2467 2487 0 +14.78(+0.60%)
Mar 23, 2017 2486 2509 2464 2472 0 -18.61(-0.75%)
Mar 22, 2017 2487 2506 2477 2490 0 +10.72(+0.43%)
Mar 21, 2017 2471 2494 2453 2480 0 +10.49(+0.42%)
Mar 20, 2017 2492 2495 2454 2469 0 -17.38(-0.70%)
Mar 17, 2017 2452 2501 2447 2487 0 +33.71(+1.37%)
Mar 16, 2017 2487 2491 2446 2453 0 -41.28(-1.66%)
Mar 15, 2017 2442 2504 2435 2494 0 +46.97(+1.92%)
Mar 14, 2017 2448 2462 2438 2447 0 -4.49(-0.18%)
Mar 13, 2017 2444 2463 2438 2452 0 +12.17(+0.50%)
Mar 10, 2017 2431 2446 2413 2440 0 +27.05(+1.12%)
Mar 09, 2017 2425 2443 2407 2412 0 -14.09(-0.58%)
Mar 08, 2017 2465 2467 2420 2427 0 -51.69(-2.09%)
Mar 07, 2017 2493 2507 2475 2478 0 -15.96(-0.64%)
Mar 06, 2017 2499 2510 2486 2494 0 -12.37(-0.49%)
Mar 03, 2017 2538 2543 2491 2507 0 -30.54(-1.20%)
Mar 02, 2017 2521 2548 2504 2537 0 +13.19(+0.52%)
Mar 01, 2017 2508 2551 2496 2524 0 -0.39(-0.02%)
Feb 28, 2017 2490 2543 2482 2524 0 +35.18(+1.41%)
Feb 27, 2017 2480 2501 2465 2489 0 +6.41(+0.26%)
Feb 24, 2017 2464 2504 2454 2483 0 +15.22(+0.62%)
Feb 23, 2017 2440 2480 2430 2467 0 +29.13(+1.19%)
Feb 22, 2017 2436 2448 2392 2438 0 +13.27(+0.55%)
Feb 21, 2017 2403 2428 2395 2425 0 +18.24(+0.76%)
Feb 17, 2017 2407 2407 2407 2407 0 +10.22(+0.43%)
Feb 16, 2017 2388 2408 2380 2397 0 +10.57(+0.44%)
Feb 15, 2017 2364 2388 2349 2386 0 +8.68(+0.37%)
Feb 14, 2017 2388 2395 2368 2377 0 -19.06(-0.80%)
Feb 13, 2017 2398 2410 2379 2396 0 -6.04(-0.25%)
Feb 10, 2017 2381 2405 2371 2402 0 +23.30(+0.98%)
Feb 09, 2017 2378 2389 2366 2379 0 +0.14(+0.01%)
Feb 08, 2017 2364 2394 2354 2379 0 +16.59(+0.70%)
Feb 07, 2017 2361 2371 2346 2362 0 +0.13(+0.01%)
Feb 06, 2017 2379 2383 2356 2362 0 -15.99(-0.67%)
Feb 03, 2017 2382 2395 2359 2378 0 -4.49(-0.19%)
Feb 02, 2017 2352 2390 2346 2383 0 +31.96(+1.36%)
Feb 01, 2017 2392 2397 2345 2351 0 -55.89(-2.32%)
Jan 31, 2017 2361 2409 2357 2407 0 +44.51(+1.88%)
Jan 30, 2017 2379 2387 2350 2362 0 -26.55(-1.11%)
Jan 27, 2017 2398 2403 2376 2389 0 -4.30(-0.18%)
Jan 26, 2017 2385 2408 2375 2393 0 +6.64(+0.28%)
Jan 25, 2017 2365 2393 2354 2386 0 +16.84(+0.71%)
Jan 24, 2017 2358 2376 2344 2370 0 +14.06(+0.60%)
Jan 23, 2017 2360 2371 2343 2356 0 -2.12(-0.09%)
Jan 20, 2017 2353 2376 2342 2358 0 +3.22(+0.14%)
Jan 19, 2017 2361 2377 2346 2354 0 -26.24(-1.10%)
Jan 18, 2017 2376 2392 2356 2381 0 +1.52(+0.06%)
Jan 17, 2017 2362 2394 2350 2379 0 +24.11(+1.02%)
Jan 13, 2017 2355 2355 2355 2355 0 +10.62(+0.45%)
Jan 12, 2017 2352 2363 2324 2344 0 -10.46(-0.44%)
Jan 11, 2017 2346 2370 2338 2355 0 +6.45(+0.27%)
Jan 10, 2017 2349 2361 2329 2348 0 -5.73(-0.24%)
Jan 09, 2017 2402 2407 2347 2354 0 -45.10(-1.88%)
Jan 06, 2017 2408 2421 2389 2399 0 -17.19(-0.71%)
Jan 05, 2017 2423 2436 2388 2416 0 -10.12(-0.42%)
Jan 04, 2017 2404 2435 2396 2427 0 +26.69(+1.11%)
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.