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 29, 2019 3323 3330 3293 3308 0 -9.14(-0.28%)
Mar 28, 2019 3361 3366 3295 3317 0 -40.88(-1.22%)
Mar 27, 2019 3375 3388 3342 3358 0 -31.02(-0.92%)
Mar 26, 2019 3371 3400 3363 3389 0 +20.12(+0.60%)
Mar 25, 2019 3360 3386 3339 3369 0 +6.60(+0.20%)
Mar 22, 2019 3371 3401 3348 3362 0 -1.77(-0.05%)
Mar 21, 2019 3309 3371 3307 3364 0 +51.12(+1.54%)
Mar 20, 2019 3300 3338 3280 3313 0 +15.62(+0.47%)
Mar 19, 2019 3317 3333 3281 3297 0 -20.87(-0.63%)
Mar 18, 2019 3330 3343 3295 3318 0 -9.41(-0.28%)
Mar 15, 2019 3305 3347 3296 3327 0 +25.45(+0.77%)
Mar 14, 2019 3308 3336 3286 3302 0 -9.89(-0.30%)
Mar 13, 2019 3310 3325 3294 3312 0 -2.03(-0.06%)
Mar 12, 2019 3305 3328 3292 3314 0 +14.48(+0.44%)
Mar 11, 2019 3255 3305 3248 3299 0 +48.92(+1.51%)
Mar 08, 2019 3232 3257 3221 3250 0 +20.78(+0.64%)
Mar 07, 2019 3222 3251 3214 3230 0 +17.66(+0.55%)
Mar 06, 2019 3244 3250 3205 3212 0 -28.43(-0.88%)
Mar 05, 2019 3261 3273 3231 3240 0 -19.06(-0.58%)
Mar 04, 2019 3248 3268 3221 3259 0 +14.12(+0.44%)
Mar 01, 2019 3247 3260 3226 3245 0 -2.70(-0.08%)
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%)
Dec 03, 2018 3033 3054 2989 3047 0 +4.28(+0.14%)
Nov 30, 2018 2976 3048 2966 3043 0 +67.59(+2.27%)
Nov 29, 2018 2998 3011 2958 2975 0 -27.03(-0.90%)
Nov 28, 2018 2995 3020 2977 3002 0 +10.42(+0.35%)
Nov 27, 2018 3002 3012 2976 2992 0 -17.67(-0.59%)
Nov 26, 2018 2996 3015 2977 3009 0 +16.00(+0.53%)
Nov 23, 2018 2972 3008 2953 2993 0 +19.11(+0.64%)
Nov 21, 2018 2974 2974 2974 2974 0 -30.95(-1.03%)
Nov 20, 2018 3015 3048 2991 3005 0 -4.76(-0.16%)
Nov 19, 2018 3009 3037 2983 3010 0 +16.80(+0.56%)
Nov 16, 2018 2976 3009 2963 2993 0 +30.78(+1.04%)
Nov 15, 2018 2900 2964 2873 2962 0 +51.71(+1.78%)
Nov 14, 2018 2936 2955 2903 2911 0 -28.41(-0.97%)
Nov 13, 2018 2951 2966 2923 2939 0 -4.24(-0.14%)
Nov 12, 2018 2911 2977 2904 2943 0 +28.15(+0.97%)
Nov 09, 2018 2880 2928 2866 2915 0 +27.32(+0.95%)
Nov 08, 2018 2931 2944 2866 2888 0 -49.34(-1.68%)
Nov 07, 2018 2912 2949 2908 2937 0 +41.98(+1.45%)
Nov 06, 2018 2877 2914 2848 2895 0 +29.50(+1.03%)
Nov 05, 2018 2845 2878 2840 2866 0 +28.65(+1.01%)
Nov 02, 2018 2850 2862 2797 2837 0 -10.34(-0.36%)
Nov 01, 2018 2868 2887 2811 2847 0 -3.04(-0.11%)
Oct 31, 2018 2903 2912 2839 2850 0 -54.44(-1.87%)
Oct 30, 2018 2896 2914 2863 2905 0 +19.52(+0.68%)
Oct 29, 2018 2871 2913 2854 2885 0 +30.96(+1.08%)
Oct 26, 2018 2915 2928 2828 2854 0 -100.83(-3.41%)
Oct 24, 2018 2923 2995 2909 2955 0 +34.48(+1.18%)
Oct 23, 2018 2959 2980 2890 2921 0 -84.40(-2.81%)
Oct 22, 2018 3006 3027 2982 3005 0 +0.11(+0.00%)
Oct 19, 2018 2965 3022 2958 3005 0 +43.02(+1.45%)
Oct 18, 2018 2956 2977 2944 2962 0 +14.03(+0.48%)
Oct 17, 2018 2949 2966 2927 2948 0 -5.99(-0.20%)
Oct 16, 2018 2889 2960 2873 2954 0 +68.91(+2.39%)
Oct 15, 2018 2877 2908 2869 2885 0 +7.19(+0.25%)
Oct 12, 2018 2889 2906 2851 2878 0 -3.41(-0.12%)
Oct 11, 2018 2976 2981 2878 2881 0 -92.33(-3.11%)
Oct 10, 2018 2976 3025 2969 2974 0 -8.04(-0.27%)
Oct 09, 2018 2964 2992 2956 2982 0 +19.85(+0.67%)
Oct 08, 2018 2935 2977 2931 2962 0 +31.45(+1.07%)
Oct 05, 2018 2900 2945 2893 2930 0 +30.20(+1.04%)
Oct 04, 2018 2899 2912 2876 2900 0 -6.40(-0.22%)
Oct 03, 2018 2920 2941 2881 2906 0 -11.70(-0.40%)
Oct 02, 2018 2907 2929 2898 2918 0 +17.27(+0.60%)
Oct 01, 2018 2924 2924 2880 2901 0 -24.91(-0.85%)
Sep 28, 2018 2891 2929 2889 2926 0 +41.52(+1.44%)
Sep 27, 2018 2862 2902 2856 2884 0 +30.25(+1.06%)
Sep 26, 2018 2883 2894 2851 2854 0 -23.54(-0.82%)
Sep 25, 2018 2904 2915 2871 2878 0 -32.05(-1.10%)
Sep 24, 2018 2923 2934 2898 2910 0 -15.70(-0.54%)
Sep 21, 2018 2904 2942 2900 2925 0 +12.58(+0.43%)
Sep 20, 2018 2888 2921 2870 2913 0 +23.25(+0.80%)
Sep 19, 2018 2947 2950 2872 2890 0 -55.48(-1.88%)
Sep 18, 2018 2950 2960 2932 2945 0 -9.66(-0.33%)
Sep 17, 2018 2959 2969 2935 2955 0 -6.57(-0.22%)
Sep 14, 2018 2941 2969 2929 2961 0 +9.67(+0.33%)
Sep 13, 2018 2923 2955 2918 2952 0 +28.29(+0.97%)
Sep 12, 2018 2932 2951 2919 2923 0 -6.92(-0.24%)
Sep 11, 2018 2929 2953 2923 2930 0 -3.96(-0.13%)
Sep 10, 2018 2942 2954 2911 2934 0 +9.41(+0.32%)
Sep 07, 2018 2931 2949 2916 2925 0 -23.97(-0.81%)
Sep 06, 2018 2954 2966 2934 2949 0 -4.97(-0.17%)
Sep 05, 2018 2927 2963 2919 2954 0 +23.41(+0.80%)
Sep 04, 2018 2896 2936 2889 2930 0 +30.53(+1.05%)
Aug 31, 2018 2900 2900 2900 2900 0 +0.67(+0.02%)
Aug 30, 2018 2899 2914 2883 2899 0 +4.36(+0.15%)
Aug 29, 2018 2890 2910 2880 2895 0 +16.03(+0.56%)
Aug 28, 2018 2902 2910 2871 2879 0 -26.35(-0.91%)
Aug 27, 2018 2938 2946 2892 2905 0 -28.89(-0.98%)
Aug 24, 2018 2924 2941 2907 2934 0 +10.96(+0.37%)
Aug 23, 2018 2926 2944 2912 2923 0 -3.62(-0.12%)
Aug 22, 2018 2955 2965 2915 2927 0 -24.57(-0.83%)
Aug 21, 2018 2951 2970 2938 2951 0 -4.95(-0.17%)
Aug 20, 2018 2968 2980 2943 2956 0 +0.62(+0.02%)
Aug 17, 2018 2945 2979 2929 2955 0 +8.68(+0.29%)
Aug 16, 2018 2923 2956 2912 2947 0 +18.30(+0.62%)
Aug 15, 2018 2923 2951 2905 2928 0 +10.53(+0.36%)
Aug 14, 2018 2910 2933 2897 2918 0 +22.16(+0.77%)
Aug 13, 2018 2906 2917 2884 2896 0 -8.65(-0.30%)
Aug 10, 2018 2921 2940 2902 2904 0 -15.58(-0.53%)
Aug 09, 2018 2905 2925 2896 2920 0 +6.80(+0.23%)
Aug 08, 2018 2907 2926 2895 2913 0 -0.31(-0.01%)
Aug 07, 2018 2917 2922 2883 2914 0 -4.48(-0.15%)
Aug 06, 2018 2910 2935 2897 2918 0 +22.03(+0.76%)
Aug 03, 2018 2896 2920 2867 2896 0 +1.55(+0.05%)
Aug 02, 2018 2864 2912 2847 2894 0 +34.58(+1.21%)
Aug 01, 2018 2906 2910 2848 2860 0 -55.47(-1.90%)
Jul 31, 2018 2901 2934 2888 2915 0 +26.17(+0.91%)
Jul 30, 2018 2909 2919 2880 2889 0 -23.91(-0.82%)
Jul 27, 2018 2934 2946 2903 2913 0 -22.78(-0.78%)
Jul 26, 2018 2912 2942 2905 2936 0 +37.67(+1.30%)
Jul 25, 2018 2905 2918 2880 2898 0 -3.71(-0.13%)
Jul 24, 2018 2891 2910 2860 2902 0 +3.89(+0.13%)
Jul 23, 2018 2903 2917 2879 2898 0 -1.26(-0.04%)
Jul 20, 2018 2924 2931 2888 2899 0 -28.58(-0.98%)
Jul 19, 2018 2896 2938 2890 2928 0 +31.33(+1.08%)
Jul 18, 2018 2901 2906 2872 2897 0 -6.52(-0.22%)
Jul 17, 2018 2892 2921 2881 2903 0 +1.95(+0.07%)
Jul 16, 2018 2902 2909 2880 2901 0 -0.10(-0.00%)
Jul 13, 2018 2889 2909 2876 2901 0 +12.70(+0.44%)
Jul 12, 2018 2891 2895 2862 2888 0 -0.18(-0.01%)
Jul 11, 2018 2869 2902 2861 2889 0 +23.87(+0.83%)
Jul 10, 2018 2829 2876 2808 2865 0 +28.97(+1.02%)
Jul 09, 2018 2937 2939 2829 2836 0 -96.43(-3.29%)
Jul 06, 2018 2904 2943 2899 2932 0 +31.20(+1.08%)
Jul 05, 2018 2876 2902 2858 2901 0 +28.22(+0.98%)
Jul 03, 2018 2873 2873 2873 2873 0 +22.84(+0.80%)
Jul 02, 2018 2819 2856 2812 2850 0 +32.16(+1.14%)
Jun 29, 2018 2825 2843 2804 2818 0 -8.52(-0.30%)
Jun 28, 2018 2832 2858 2818 2826 0 -5.75(-0.20%)
Jun 27, 2018 2823 2851 2806 2832 0 +1.26(+0.04%)
Jun 26, 2018 2822 2854 2815 2831 0 +1.88(+0.07%)
Jun 25, 2018 2793 2842 2777 2829 0 +44.64(+1.60%)
Jun 22, 2018 2765 2796 2752 2784 0 +26.33(+0.95%)
Jun 21, 2018 2775 2785 2748 2758 0 -19.76(-0.71%)
Jun 20, 2018 2772 2789 2758 2778 0 +10.00(+0.36%)
Jun 19, 2018 2734 2779 2733 2768 0 +28.67(+1.05%)
Jun 18, 2018 2709 2742 2703 2739 0 +26.67(+0.98%)
Jun 15, 2018 2712 2722 2683 2712 0 +25.36(+0.94%)
Jun 14, 2018 2664 2693 2659 2687 0 +26.06(+0.98%)
Jun 13, 2018 2680 2695 2650 2661 0 -18.27(-0.68%)
Jun 12, 2018 2642 2684 2638 2679 0 +35.89(+1.36%)
Jun 11, 2018 2673 2683 2624 2643 0 -31.62(-1.18%)
Jun 08, 2018 2683 2698 2658 2675 0 -1.94(-0.07%)
Jun 07, 2018 2675 2700 2661 2677 0 +6.50(+0.24%)
Jun 06, 2018 2710 2716 2651 2670 0 -35.00(-1.29%)
Jun 05, 2018 2739 2744 2697 2705 0 -33.91(-1.24%)
Jun 04, 2018 2756 2770 2726 2739 0 -11.37(-0.41%)
Jun 01, 2018 2788 2793 2739 2751 0 -20.92(-0.75%)
May 31, 2018 2810 2827 2767 2772 0 -48.81(-1.73%)
May 30, 2018 2800 2838 2793 2820 0 +19.92(+0.71%)
May 29, 2018 2764 2818 2756 2801 0 +32.46(+1.17%)
May 25, 2018 2768 2768 2768 2768 0 +20.71(+0.75%)
May 24, 2018 2713 2754 2702 2747 0 +39.82(+1.47%)
May 23, 2018 2690 2714 2686 2708 0 +19.68(+0.73%)
May 22, 2018 2696 2710 2679 2688 0 -0.58(-0.02%)
May 21, 2018 2679 2700 2662 2688 0 +12.90(+0.48%)
May 18, 2018 2671 2688 2655 2676 0 +11.72(+0.44%)
May 17, 2018 2658 2674 2647 2664 0 -5.99(-0.22%)
May 16, 2018 2696 2703 2660 2670 0 -23.88(-0.89%)
May 15, 2018 2722 2726 2677 2694 0 -37.12(-1.36%)
May 14, 2018 2764 2773 2723 2731 0 -33.78(-1.22%)
May 11, 2018 2774 2780 2749 2765 0 -5.25(-0.19%)
May 10, 2018 2754 2774 2737 2770 0 +23.92(+0.87%)
May 09, 2018 2758 2768 2723 2746 0 -3.39(-0.12%)
May 08, 2018 2782 2801 2738 2749 0 -54.83(-1.96%)
May 07, 2018 2827 2833 2793 2804 0 -21.84(-0.77%)
May 04, 2018 2805 2836 2789 2826 0 +15.73(+0.56%)
May 03, 2018 2820 2840 2768 2810 0 -17.63(-0.62%)
May 02, 2018 2830 2846 2797 2828 0 -10.70(-0.38%)
May 01, 2018 2819 2845 2807 2839 0 +15.75(+0.56%)
Apr 30, 2018 2830 2847 2812 2823 0 -3.22(-0.11%)
Apr 27, 2018 2821 2852 2799 2826 0 +3.11(+0.11%)
Apr 26, 2018 2777 2840 2752 2823 0 +51.19(+1.85%)
Apr 25, 2018 2771 2792 2750 2772 0 -6.26(-0.23%)
Apr 24, 2018 2773 2796 2753 2778 0 +12.39(+0.45%)
Apr 23, 2018 2744 2770 2728 2766 0 +21.58(+0.79%)
Apr 20, 2018 2739 2750 2719 2744 0 +1.82(+0.07%)
Apr 19, 2018 2735 2752 2719 2742 0 +0.38(+0.01%)
Apr 18, 2018 2755 2774 2741 2742 0 -12.00(-0.44%)
Apr 17, 2018 2716 2767 2706 2754 0 +48.26(+1.78%)
Apr 16, 2018 2681 2716 2674 2706 0 +51.72(+1.95%)
Apr 13, 2018 2653 2673 2639 2654 0 +10.33(+0.39%)
Apr 12, 2018 2663 2675 2630 2644 0 -34.43(-1.29%)
Apr 11, 2018 2661 2692 2651 2678 0 +8.99(+0.34%)
Apr 10, 2018 2683 2692 2658 2669 0 -3.33(-0.12%)
Apr 09, 2018 2670 2695 2651 2672 0 +3.79(+0.14%)
Apr 06, 2018 2682 2701 2659 2668 0 -14.21(-0.53%)
Apr 05, 2018 2654 2688 2620 2683 0 +33.47(+1.26%)
Apr 04, 2018 2628 2660 2611 2649 0 +5.85(+0.22%)
Apr 03, 2018 2629 2657 2610 2643 0 +16.22(+0.62%)
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.