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 (%)
Apr 29, 2016 2307 2333 2291 2327 0 +12.55(+0.54%)
Apr 28, 2016 2294 2330 2286 2314 0 -3.67(-0.16%)
Apr 27, 2016 2308 2327 2288 2318 0 +15.58(+0.68%)
Apr 26, 2016 2283 2311 2278 2303 0 +23.17(+1.02%)
Apr 25, 2016 2262 2282 2248 2279 0 +34.51(+1.54%)
Apr 22, 2016 2220 2254 2216 2245 0 +26.51(+1.20%)
Apr 21, 2016 2286 2287 2212 2218 0 -76.16(-3.32%)
Apr 20, 2016 2344 2347 2292 2294 0 -46.91(-2.00%)
Apr 19, 2016 2326 2345 2309 2341 0 +14.34(+0.62%)
Apr 18, 2016 2308 2329 2293 2327 0 +17.73(+0.77%)
Apr 15, 2016 2270 2315 2267 2309 0 +38.10(+1.68%)
Apr 14, 2016 2261 2276 2254 2271 0 +3.04(+0.13%)
Apr 13, 2016 2278 2280 2241 2268 0 -0.80(-0.04%)
Apr 12, 2016 2260 2277 2250 2269 0 +8.06(+0.36%)
Apr 11, 2016 2276 2283 2256 2261 0 -5.58(-0.25%)
Apr 08, 2016 2252 2276 2249 2267 0 +16.92(+0.75%)
Apr 07, 2016 2236 2262 2231 2250 0 +8.64(+0.39%)
Apr 06, 2016 2233 2248 2220 2241 0 +6.21(+0.28%)
Apr 05, 2016 2256 2266 2232 2235 0 -25.65(-1.13%)
Apr 04, 2016 2257 2270 2238 2260 0 +1.38(+0.06%)
Apr 01, 2016 2238 2266 2232 2259 0 +15.42(+0.69%)
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%)
Jan 04, 2016 2002 2023 1981 2005 0 -3.81(-0.19%)
Dec 31, 2015 2008 2008 2008 2008 0 -33.10(-1.62%)
Dec 30, 2015 2053 2058 2035 2042 0 -8.91(-0.43%)
Dec 29, 2015 2054 2070 2046 2050 0 +2.24(+0.11%)
Dec 28, 2015 2016 2052 2013 2048 0 +27.35(+1.35%)
Dec 24, 2015 2021 2021 2021 2021 0 +15.00(+0.75%)
Dec 23, 2015 2001 2016 1994 2006 0 +9.49(+0.48%)
Dec 22, 2015 1984 2001 1962 1996 0 +19.27(+0.97%)
Dec 21, 2015 2013 2023 1964 1977 0 -43.35(-2.15%)
Dec 18, 2015 2008 2043 1972 2020 0 +14.78(+0.74%)
Dec 17, 2015 1994 2021 1984 2006 0 +13.75(+0.69%)
Dec 16, 2015 1951 1997 1950 1992 0 +51.56(+2.66%)
Dec 15, 2015 1924 1948 1921 1940 0 +21.64(+1.13%)
Dec 14, 2015 1916 1931 1906 1919 0 +2.27(+0.12%)
Dec 11, 2015 1919 1938 1906 1916 0 -9.80(-0.51%)
Dec 10, 2015 1965 1966 1921 1926 0 -35.85(-1.83%)
Dec 09, 2015 1968 1990 1960 1962 0 -17.48(-0.88%)
Dec 08, 2015 1962 1987 1956 1980 0 +8.36(+0.42%)
Dec 07, 2015 1960 1976 1950 1971 0 +5.21(+0.27%)
Dec 04, 2015 1948 1969 1945 1966 0 +21.04(+1.08%)
Dec 03, 2015 1944 1954 1934 1945 0 +1.71(+0.09%)
Dec 02, 2015 1960 1966 1933 1943 0 -22.47(-1.14%)
Dec 01, 2015 1960 1982 1947 1966 0 +7.64(+0.39%)
Nov 30, 2015 1962 1980 1949 1958 0 -3.07(-0.16%)
Nov 27, 2015 1930 1963 1928 1961 0 +33.29(+1.73%)
Nov 25, 2015 1928 1928 1928 1928 0 +1.47(+0.08%)
Nov 24, 2015 1935 1941 1908 1926 0 -18.05(-0.93%)
Nov 23, 2015 1944 1954 1942 1944 0 +1.05(+0.05%)
Nov 20, 2015 1939 1956 1936 1943 0 +11.31(+0.59%)
Nov 19, 2015 1921 1938 1918 1932 0 +11.83(+0.62%)
Nov 18, 2015 1892 1923 1882 1920 0 +28.85(+1.53%)
Nov 17, 2015 1914 1921 1888 1891 0 -24.66(-1.29%)
Nov 16, 2015 1888 1917 1878 1916 0 +27.88(+1.48%)
Nov 13, 2015 1898 1918 1884 1888 0 -13.25(-0.70%)
Nov 12, 2015 1917 1939 1898 1901 0 -21.00(-1.09%)
Nov 11, 2015 1917 1935 1913 1922 0 +7.00(+0.37%)
Nov 10, 2015 1889 1920 1884 1915 0 +21.80(+1.15%)
Nov 09, 2015 1882 1902 1870 1894 0 +8.76(+0.46%)
Nov 06, 2015 1948 1957 1871 1885 0 -78.51(-4.00%)
Nov 05, 2015 1959 1970 1941 1963 0 +4.84(+0.25%)
Nov 04, 2015 1939 1962 1925 1959 0 +17.60(+0.91%)
Nov 03, 2015 1927 1945 1913 1941 0 +10.33(+0.54%)
Nov 02, 2015 1939 1949 1914 1931 0 -3.95(-0.20%)
Oct 30, 2015 1927 1951 1920 1935 0 +8.03(+0.42%)
Oct 29, 2015 1945 1954 1905 1927 0 -30.54(-1.56%)
Oct 28, 2015 1955 1974 1930 1957 0 +4.41(+0.23%)
Oct 27, 2015 1953 1967 1944 1953 0 -5.60(-0.29%)
Oct 26, 2015 1954 1967 1940 1958 0 +7.30(+0.37%)
Oct 23, 2015 1969 1971 1940 1951 0 -17.47(-0.89%)
Oct 22, 2015 1951 1976 1945 1968 0 +24.16(+1.24%)
Oct 21, 2015 1980 1987 1941 1944 0 -30.62(-1.55%)
Oct 20, 2015 1973 1990 1967 1975 0 -2.89(-0.15%)
Oct 19, 2015 1952 1980 1950 1978 0 +22.93(+1.17%)
Oct 16, 2015 1954 1967 1938 1955 0 +1.15(+0.06%)
Oct 15, 2015 1901 1954 1892 1954 0 +39.94(+2.09%)
Oct 14, 2015 1928 1943 1909 1914 0 -14.85(-0.77%)
Oct 13, 2015 1919 1938 1914 1929 0 +5.21(+0.27%)
Oct 12, 2015 1906 1933 1903 1923 0 +19.38(+1.02%)
Oct 09, 2015 1907 1915 1893 1904 0 -2.11(-0.11%)
Oct 08, 2015 1867 1908 1860 1906 0 +38.86(+2.08%)
Oct 07, 2015 1876 1886 1860 1867 0 -4.61(-0.25%)
Oct 06, 2015 1891 1895 1869 1872 0 -19.38(-1.02%)
Oct 05, 2015 1874 1896 1868 1891 0 +21.53(+1.15%)
Oct 02, 2015 1858 1872 1836 1870 0 +13.77(+0.74%)
Oct 01, 2015 1849 1863 1832 1856 0 +4.32(+0.23%)
Sep 30, 2015 1837 1857 1827 1852 0 +23.20(+1.27%)
Sep 29, 2015 1824 1836 1814 1828 0 +1.02(+0.06%)
Sep 28, 2015 1842 1851 1819 1827 0 -16.60(-0.90%)
Sep 25, 2015 1840 1870 1832 1844 0 +8.36(+0.46%)
Sep 24, 2015 1810 1845 1807 1836 0 +16.00(+0.88%)
Sep 23, 2015 1806 1830 1802 1820 0 +13.87(+0.77%)
Sep 22, 2015 1798 1815 1792 1806 0 -6.70(-0.37%)
Sep 21, 2015 1806 1826 1803 1813 0 +10.78(+0.60%)
Sep 18, 2015 1777 1817 1774 1802 0 +9.18(+0.51%)
Sep 17, 2015 1774 1809 1772 1793 0 +16.07(+0.90%)
Sep 16, 2015 1765 1783 1763 1776 0 +11.74(+0.67%)
Sep 15, 2015 1757 1770 1749 1765 0 +10.07(+0.57%)
Sep 14, 2015 1743 1762 1738 1755 0 +13.26(+0.76%)
Sep 11, 2015 1710 1743 1703 1741 0 +24.59(+1.43%)
Sep 10, 2015 1720 1737 1711 1717 0 -2.13(-0.12%)
Sep 09, 2015 1744 1746 1716 1719 0 -15.35(-0.89%)
Sep 08, 2015 1727 1744 1720 1734 0 +23.89(+1.40%)
Sep 04, 2015 1710 1710 1710 1710 0 -30.47(-1.75%)
Sep 03, 2015 1726 1752 1722 1741 0 +15.95(+0.92%)
Sep 02, 2015 1733 1738 1708 1725 0 +9.08(+0.53%)
Sep 01, 2015 1736 1746 1709 1716 0 -32.74(-1.87%)
Aug 31, 2015 1765 1769 1732 1749 0 -24.62(-1.39%)
Aug 28, 2015 1766 1779 1754 1773 0 +2.57(+0.15%)
Aug 27, 2015 1758 1775 1737 1771 0 +27.24(+1.56%)
Aug 26, 2015 1743 1753 1699 1743 0 +25.62(+1.49%)
Aug 25, 2015 1767 1776 1717 1718 0 -21.76(-1.25%)
Aug 24, 2015 1752 1782 1701 1740 0 -73.28(-4.04%)
Aug 21, 2015 1804 1833 1802 1813 0 -5.09(-0.28%)
Aug 20, 2015 1827 1846 1812 1818 0 -22.48(-1.22%)
Aug 19, 2015 1825 1846 1815 1840 0 +5.62(+0.31%)
Aug 18, 2015 1832 1845 1819 1835 0 +0.19(+0.01%)
Aug 17, 2015 1827 1843 1819 1835 0 +8.97(+0.49%)
Aug 14, 2015 1810 1827 1804 1826 0 +10.55(+0.58%)
Aug 13, 2015 1802 1827 1796 1815 0 +8.10(+0.45%)
Aug 12, 2015 1774 1811 1770 1807 0 +19.23(+1.08%)
Aug 11, 2015 1766 1791 1759 1788 0 +21.77(+1.23%)
Aug 10, 2015 1769 1784 1759 1766 0 -0.62(-0.04%)
Aug 07, 2015 1748 1775 1737 1767 0 +12.00(+0.68%)
Aug 06, 2015 1738 1761 1721 1755 0 +2.99(+0.17%)
Aug 05, 2015 1746 1769 1732 1752 0 +14.55(+0.84%)
Aug 04, 2015 1765 1770 1732 1737 0 -28.18(-1.60%)
Aug 03, 2015 1757 1776 1750 1765 0 +7.66(+0.44%)
Jul 31, 2015 1750 1778 1739 1758 0 +18.26(+1.05%)
Jul 30, 2015 1753 1767 1734 1739 0 -20.17(-1.15%)
Jul 29, 2015 1752 1765 1741 1759 0 +3.57(+0.20%)
Jul 28, 2015 1757 1764 1737 1756 0 -2.41(-0.14%)
Jul 27, 2015 1731 1763 1728 1758 0 +24.93(+1.44%)
Jul 24, 2015 1723 1741 1719 1733 0 +9.87(+0.57%)
Jul 23, 2015 1751 1756 1716 1724 0 -28.27(-1.61%)
Jul 22, 2015 1741 1762 1739 1752 0 +8.31(+0.48%)
Jul 21, 2015 1766 1770 1739 1743 0 -20.74(-1.18%)
Jul 20, 2015 1770 1776 1754 1764 0 -4.81(-0.27%)
Jul 17, 2015 1786 1789 1766 1769 0 -15.83(-0.89%)
Jul 16, 2015 1772 1792 1766 1785 0 +19.38(+1.10%)
Jul 15, 2015 1766 1769 1754 1765 0 -0.11(-0.01%)
Jul 14, 2015 1765 1772 1756 1766 0 +4.52(+0.26%)
Jul 13, 2015 1761 1772 1750 1761 0 +7.75(+0.44%)
Jul 10, 2015 1737 1760 1728 1753 0 +22.25(+1.29%)
Jul 09, 2015 1770 1772 1726 1731 0 -29.07(-1.65%)
Jul 08, 2015 1755 1768 1743 1760 0 +0.11(+0.01%)
Jul 07, 2015 1737 1766 1733 1760 0 +25.56(+1.47%)
Jul 06, 2015 1718 1737 1714 1734 0 +12.23(+0.71%)
Jul 02, 2015 1722 1722 1722 1722 0 +15.97(+0.94%)
Jul 01, 2015 1692 1714 1683 1706 0 +19.64(+1.16%)
Jun 30, 2015 1706 1712 1678 1687 0 -8.67(-0.51%)
Jun 29, 2015 1708 1725 1694 1695 0 -25.09(-1.46%)
Jun 26, 2015 1712 1724 1701 1720 0 +10.29(+0.60%)
Jun 25, 2015 1717 1724 1706 1710 0 -10.91(-0.63%)
Jun 24, 2015 1727 1735 1715 1721 0 -10.49(-0.61%)
Jun 23, 2015 1736 1742 1717 1731 0 -2.07(-0.12%)
Jun 22, 2015 1737 1746 1721 1734 0 +5.47(+0.32%)
Jun 19, 2015 1746 1749 1725 1728 0 -9.24(-0.53%)
Jun 18, 2015 1712 1743 1710 1737 0 +27.85(+1.63%)
Jun 17, 2015 1702 1723 1697 1709 0 +10.15(+0.60%)
Jun 16, 2015 1705 1717 1690 1699 0 -9.59(-0.56%)
Jun 15, 2015 1734 1738 1697 1709 0 -31.20(-1.79%)
Jun 12, 2015 1747 1751 1736 1740 0 -12.36(-0.71%)
Jun 11, 2015 1752 1759 1741 1752 0 +5.57(+0.32%)
Jun 10, 2015 1755 1768 1743 1747 0 -2.34(-0.13%)
Jun 09, 2015 1753 1768 1744 1749 0 -3.26(-0.19%)
Jun 08, 2015 1757 1768 1745 1753 0 +3.69(+0.21%)
Jun 05, 2015 1752 1770 1735 1749 0 -23.24(-1.31%)
Jun 04, 2015 1771 1788 1767 1772 0 -9.00(-0.51%)
Jun 03, 2015 1798 1803 1774 1781 0 -17.37(-0.97%)
Jun 02, 2015 1804 1813 1785 1798 0 -13.40(-0.74%)
Jun 01, 2015 1805 1825 1793 1812 0 +10.44(+0.58%)
May 29, 2015 1801 1812 1791 1801 0 -2.58(-0.14%)
May 28, 2015 1810 1821 1792 1804 0 -10.30(-0.57%)
May 27, 2015 1804 1818 1794 1814 0 +19.09(+1.06%)
May 26, 2015 1801 1807 1782 1795 0 -12.91(-0.71%)
May 22, 2015 1808 1808 1808 1808 0 -15.36(-0.84%)
May 21, 2015 1826 1830 1812 1823 0 +0.07(+0.00%)
May 20, 2015 1820 1835 1814 1823 0 -2.22(-0.12%)
May 19, 2015 1824 1832 1811 1826 0 -3.99(-0.22%)
May 18, 2015 1812 1838 1805 1830 0 +10.28(+0.57%)
May 15, 2015 1822 1825 1801 1819 0 +12.33(+0.68%)
May 14, 2015 1787 1809 1781 1807 0 +29.03(+1.63%)
May 13, 2015 1796 1805 1773 1778 0 -15.75(-0.88%)
May 12, 2015 1795 1802 1776 1794 0 -5.94(-0.33%)
May 11, 2015 1803 1819 1789 1800 0 -5.11(-0.28%)
May 08, 2015 1819 1824 1797 1805 0 +0.76(+0.04%)
May 07, 2015 1805 1819 1791 1804 0 -3.52(-0.19%)
May 06, 2015 1821 1833 1788 1808 0 -0.94(-0.05%)
May 05, 2015 1846 1854 1802 1808 0 -43.22(-2.33%)
May 04, 2015 1844 1869 1839 1852 0 +13.47(+0.73%)
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.