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 (%)
May 29, 2009 959.14 966.45 943.27 961.28 0 +1.86(+0.19%)
May 28, 2009 955.51 966.68 941.41 959.42 0 +9.60(+1.01%)
May 27, 2009 975.95 981.17 947.65 949.82 0 -28.50(-2.91%)
May 26, 2009 947.28 982.00 940.67 978.32 0 +30.51(+3.22%)
May 25, 2009 954.92 965.30 943.84 947.81 0 +0.00(+0.00%)
May 22, 2009 954.92 965.30 943.84 947.81 0 -4.16(-0.44%)
May 21, 2009 951.88 966.94 939.94 951.97 0 -2.59(-0.27%)
May 20, 2009 972.74 980.55 949.70 954.56 0 -13.16(-1.36%)
May 19, 2009 967.74 980.31 953.47 967.72 0 +6.92(+0.72%)
May 18, 2009 962.46 973.43 946.59 960.80 0 +5.15(+0.54%)
May 15, 2009 972.68 979.78 950.15 955.66 0 -19.41(-1.99%)
May 14, 2009 993.32 1004 968.51 975.07 0 -19.11(-1.92%)
May 13, 2009 1013 1028 991.82 994.18 0 -28.69(-2.80%)
May 12, 2009 1037 1049 1014 1023 0 -9.94(-0.96%)
May 11, 2009 1033 1054 1023 1033 0 -5.20(-0.50%)
May 08, 2009 1041 1059 1015 1038 0 +5.58(+0.54%)
May 07, 2009 1039 1049 1019 1032 0 +5.81(+0.57%)
May 06, 2009 1022 1051 1012 1027 0 +17.18(+1.70%)
May 05, 2009 1021 1024 987.59 1009 0 -8.87(-0.87%)
May 04, 2009 1011 1025 994.45 1018 0 +1.14(+0.11%)
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.