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 (%)
Jun 30, 2012 1406 1432 1410 1422 0 +0.88(+0.06%)
Jun 29, 2012 1406 1432 1410 1421 0 +8.71(+0.62%)
Jun 28, 2012 1377 1414 1393 1412 0 +7.62(+0.54%)
Jun 27, 2012 1385 1409 1384 1404 0 +19.90(+1.44%)
Jun 26, 2012 1358 1390 1373 1384 0 +5.12(+0.37%)
Jun 25, 2012 1352 1385 1364 1379 0 -4.60(-0.33%)
Jun 22, 2012 1356 1393 1374 1384 0 +7.98(+0.58%)
Jun 21, 2012 1392 1398 1375 1376 0 -10.18(-0.73%)
Jun 20, 2012 1391 1399 1380 1386 0 -8.11(-0.58%)
Jun 19, 2012 1378 1407 1389 1394 0 -0.34(-0.02%)
Jun 18, 2012 1362 1399 1377 1395 0 +10.90(+0.79%)
Jun 15, 2012 1368 1396 1380 1384 0 -8.18(-0.59%)
Jun 14, 2012 1363 1396 1382 1392 0 +9.70(+0.70%)
Jun 13, 2012 1362 1391 1375 1382 0 -5.55(-0.40%)
Jun 12, 2012 1385 1390 1376 1388 0 +6.75(+0.49%)
Jun 11, 2012 1382 1406 1380 1381 0 -16.45(-1.18%)
Jun 08, 2012 1389 1399 1380 1397 0 +1.00(+0.07%)
Jun 07, 2012 1396 1420 1394 1396 0 -16.77(-1.19%)
Jun 06, 2012 1397 1414 1388 1413 0 +22.60(+1.63%)
Jun 05, 2012 1370 1394 1366 1391 0 +17.82(+1.30%)
Jun 04, 2012 1373 1383 1361 1373 0 +3.66(+0.27%)
Jun 02, 2012 1357 1387 1356 1369 0 +0.00(+0.00%)
Jun 01, 2012 1357 1387 1356 1369 0 -1.94(-0.14%)
May 31, 2012 1367 1379 1360 1371 0 +7.76(+0.57%)
May 30, 2012 1368 1378 1361 1363 0 -11.78(-0.86%)
May 29, 2012 1373 1379 1366 1375 0 +6.26(+0.46%)
May 25, 2012 1369 1369 1369 0 -6.68(-0.49%)
May 24, 2012 1330 1376 1347 1375 0 +26.10(+1.93%)
May 23, 2012 1319 1354 1336 1349 0 +1.05(+0.08%)
May 22, 2012 1344 1357 1336 1348 0 +7.99(+0.60%)
May 21, 2012 1339 1344 1322 1340 0 +6.32(+0.47%)
May 18, 2012 1317 1348 1331 1334 0 -4.43(-0.33%)
May 17, 2012 1327 1354 1338 1338 0 -15.22(-1.12%)
May 16, 2012 1336 1364 1353 1354 0 -1.16(-0.09%)
May 15, 2012 1357 1364 1349 1355 0 -6.51(-0.48%)
May 14, 2012 1342 1373 1355 1361 0 -13.32(-0.97%)
May 11, 2012 1348 1383 1363 1375 0 -2.30(-0.17%)
May 10, 2012 1346 1383 1364 1377 0 +14.39(+1.06%)
May 09, 2012 1354 1370 1346 1363 0 +1.24(+0.09%)
May 08, 2012 1353 1366 1348 1361 0 -0.01(-0.00%)
May 07, 2012 1334 1366 1346 1361 0 +1.47(+0.11%)
May 04, 2012 1335 1371 1350 1360 0 +1.40(+0.10%)
May 03, 2012 1350 1383 1357 1358 0 -9.62(-0.70%)
May 02, 2012 1348 1378 1357 1368 0 -6.27(-0.46%)
May 01, 2012 1349 1394 1365 1374 0 +1.41(+0.10%)
Apr 30, 2012 1356 1383 1365 1373 0 -8.11(-0.59%)
Apr 27, 2012 1368 1384 1364 1381 0 +14.85(+1.09%)
Apr 26, 2012 1356 1369 1352 1366 0 +4.33(+0.32%)
Apr 25, 2012 1333 1364 1349 1362 0 +13.64(+1.01%)
Apr 24, 2012 1308 1350 1330 1348 0 +21.23(+1.60%)
Apr 23, 2012 1315 1342 1320 1327 0 -21.56(-1.60%)
Apr 20, 2012 1316 1356 1335 1349 0 +16.41(+1.23%)
Apr 19, 2012 1312 1344 1327 1332 0 -3.43(-0.26%)
Apr 18, 2012 1331 1348 1320 1336 0 -4.91(-0.37%)
Apr 17, 2012 1310 1349 1327 1340 0 +12.89(+0.97%)
Apr 16, 2012 1321 1334 1320 1328 0 +6.28(+0.48%)
Apr 13, 2012 1309 1341 1320 1321 0 -12.53(-0.94%)
Apr 12, 2012 1326 1340 1321 1334 0 +7.54(+0.57%)
Apr 11, 2012 1333 1338 1322 1326 0 +2.20(+0.17%)
Apr 10, 2012 1319 1344 1319 1324 0 -16.61(-1.24%)
Apr 09, 2012 1319 1347 1336 1341 0 -14.90(-1.10%)
Apr 05, 2012 1354 1364 1350 1356 0 -4.02(-0.30%)
Apr 04, 2012 1364 1370 1356 1360 0 -15.44(-1.12%)
Apr 03, 2012 1346 1379 1363 1375 0 +3.04(+0.22%)
Apr 02, 2012 1341 1377 1355 1372 0 +11.10(+0.82%)
Mar 30, 2012 1346 1370 1358 1361 0 -5.00(-0.37%)
Mar 29, 2012 1352 1369 1346 1366 0 +8.08(+0.60%)
Mar 28, 2012 1343 1369 1350 1358 0 -10.21(-0.75%)
Mar 27, 2012 1347 1373 1360 1368 0 +0.87(+0.06%)
Mar 26, 2012 1338 1371 1356 1367 0 +14.56(+1.08%)
Mar 23, 2012 1321 1356 1337 1353 0 +10.64(+0.79%)
Mar 22, 2012 1315 1344 1327 1342 0 +1.73(+0.13%)
Mar 21, 2012 1325 1351 1338 1340 0 -3.74(-0.28%)
Mar 20, 2012 1320 1354 1338 1344 0 -2.22(-0.16%)
Mar 19, 2012 1351 1364 1340 1346 0 -8.00(-0.59%)
Mar 16, 2012 1337 1361 1347 1354 0 -3.34(-0.25%)
Mar 15, 2012 1336 1368 1347 1358 0 -1.26(-0.09%)
Mar 14, 2012 1355 1379 1351 1359 0 -20.92(-1.52%)
Mar 13, 2012 1370 1382 1362 1380 0 +13.96(+1.02%)
Mar 12, 2012 1364 1373 1360 1366 0 +1.69(+0.12%)
Mar 09, 2012 1333 1367 1349 1364 0 +9.05(+0.67%)
Mar 08, 2012 1337 1361 1343 1355 0 +1.50(+0.11%)
Mar 07, 2012 1324 1357 1334 1354 0 +9.93(+0.74%)
Mar 06, 2012 1334 1360 1338 1344 0 -19.40(-1.42%)
Mar 05, 2012 1328 1366 1340 1363 0 +12.69(+0.94%)
Mar 02, 2012 1317 1362 1329 1350 0 -10.40(-0.76%)
Mar 01, 2012 1374 1376 1350 1361 0 -9.55(-0.70%)
Feb 29, 2012 1333 1378 1344 1370 0 +15.70(+1.16%)
Feb 28, 2012 1350 1378 1350 1355 0 -11.73(-0.86%)
Feb 27, 2012 1345 1384 1358 1366 0 -6.74(-0.49%)
Feb 24, 2012 1376 1381 1358 1373 0 -6.07(-0.44%)
Feb 23, 2012 1355 1385 1352 1379 0 +23.44(+1.73%)
Feb 22, 2012 1355 1365 1349 1356 0 +1.16(+0.09%)
Feb 21, 2012 1342 1369 1350 1354 0 -8.08(-0.59%)
Feb 17, 2012 1363 1363 1363 0 -9.16(-0.67%)
Feb 16, 2012 1351 1377 1350 1372 0 +19.15(+1.42%)
Feb 15, 2012 1345 1373 1344 1353 0 -12.77(-0.94%)
Feb 14, 2012 1345 1371 1353 1365 0 -4.88(-0.36%)
Feb 13, 2012 1351 1382 1364 1370 0 +8.20(+0.60%)
Feb 10, 2012 1336 1377 1357 1362 0 -15.42(-1.12%)
Feb 09, 2012 1351 1390 1372 1377 0 -10.47(-0.75%)
Feb 08, 2012 1368 1393 1376 1388 0 +6.91(+0.50%)
Feb 07, 2012 1327 1386 1360 1381 0 +12.27(+0.90%)
Feb 06, 2012 1353 1376 1359 1369 0 -2.41(-0.18%)
Feb 03, 2012 1339 1379 1364 1371 0 +5.06(+0.37%)
Feb 02, 2012 1328 1373 1354 1366 0 +0.12(+0.01%)
Feb 01, 2012 1322 1373 1347 1366 0 +9.71(+0.72%)
Jan 31, 2012 1358 1366 1344 1356 0 +6.10(+0.45%)
Jan 30, 2012 1340 1356 1331 1350 0 -0.24(-0.02%)
Jan 27, 2012 1350 1355 1337 1350 0 +0.53(+0.04%)
Jan 26, 2012 1322 1353 1334 1350 0 +16.59(+1.24%)
Jan 25, 2012 1304 1335 1311 1333 0 +9.82(+0.74%)
Jan 24, 2012 1324 1328 1309 1323 0 -4.55(-0.34%)
Jan 23, 2012 1329 1338 1313 1328 0 -1.27(-0.10%)
Jan 20, 2012 1302 1335 1317 1329 0 +3.32(+0.25%)
Jan 19, 2012 1316 1330 1305 1326 0 +10.09(+0.77%)
Jan 18, 2012 1291 1318 1295 1316 0 +6.35(+0.48%)
Jan 17, 2012 1304 1315 1299 1310 0 +12.89(+0.99%)
Jan 13, 2012 1297 1297 1297 0 -3.44(-0.26%)
Jan 12, 2012 1276 1303 1287 1300 0 +5.94(+0.46%)
Jan 11, 2012 1269 1305 1288 1294 0 +8.75(+0.68%)
Jan 10, 2012 1297 1302 1283 1285 0 -7.90(-0.61%)
Jan 09, 2012 1298 1303 1282 1293 0 -6.80(-0.52%)
Jan 06, 2012 1276 1306 1289 1300 0 +2.94(+0.23%)
Jan 05, 2012 1270 1303 1283 1297 0 +2.59(+0.20%)
Jan 04, 2012 1302 1310 1290 1295 0 -18.49(-1.41%)
Dec 30, 2011 1325 1332 1311 1313 0 -11.52(-0.87%)
Dec 29, 2011 1312 1328 1312 1325 0 +13.01(+0.99%)
Dec 28, 2011 1333 1339 1310 1312 0 -23.05(-1.73%)
Dec 27, 2011 1317 1342 1315 1335 0 +15.59(+1.18%)
Dec 23, 2011 1319 1319 1319 0 +8.06(+0.61%)
Dec 21, 2011 1301 1314 1295 1311 0 +7.55(+0.58%)
Dec 20, 2011 1288 1310 1289 1303 0 +26.61(+2.08%)
Dec 19, 2011 1290 1302 1275 1277 0 -14.29(-1.11%)
Dec 16, 2011 1285 1302 1278 1291 0 +6.78(+0.53%)
Dec 15, 2011 1269 1292 1264 1284 0 +20.21(+1.60%)
Dec 14, 2011 1275 1285 1261 1264 0 -15.28(-1.19%)
Dec 13, 2011 1292 1301 1275 1279 0 -6.68(-0.52%)
Dec 12, 2011 1279 1292 1273 1286 0 -3.52(-0.27%)
Dec 09, 2011 1277 1295 1272 1290 0 +15.10(+1.18%)
Dec 08, 2011 1267 1299 1271 1274 0 -20.48(-1.58%)
Dec 07, 2011 1308 1312 1288 1295 0 -19.93(-1.52%)
Dec 06, 2011 1295 1320 1305 1315 0 -0.02(-0.00%)
Dec 05, 2011 1294 1322 1305 1315 0 +13.78(+1.06%)
Dec 02, 2011 1312 1316 1295 1301 0 -0.83(-0.06%)
Dec 01, 2011 1278 1315 1292 1302 0 +2.69(+0.21%)
Nov 30, 2011 1296 1308 1280 1299 0 +25.05(+1.97%)
Nov 29, 2011 1238 1280 1256 1274 0 +19.30(+1.54%)
Nov 28, 2011 1245 1268 1248 1255 0 +13.26(+1.07%)
Nov 25, 2011 1220 1252 1237 1242 0 -2.41(-0.19%)
Nov 23, 2011 1244 1244 1244 0 -16.69(-1.32%)
Nov 22, 2011 1253 1276 1259 1261 0 -9.96(-0.78%)
Nov 21, 2011 1249 1281 1261 1271 0 -10.97(-0.86%)
Nov 18, 2011 1282 1289 1276 1282 0 +4.01(+0.31%)
Nov 17, 2011 1276 1291 1267 1278 0 -4.73(-0.37%)
Nov 16, 2011 1287 1299 1279 1282 0 -17.51(-1.35%)
Nov 15, 2011 1291 1303 1282 1300 0 +5.98(+0.46%)
Nov 14, 2011 1301 1306 1288 1294 0 -12.80(-0.98%)
Nov 11, 2011 1301 1315 1298 1307 0 +10.14(+0.78%)
Nov 10, 2011 1294 1302 1285 1297 0 +12.90(+1.00%)
Nov 09, 2011 1288 1299 1276 1284 0 -23.51(-1.80%)
Nov 08, 2011 1301 1311 1289 1307 0 +1.27(+0.10%)
Nov 07, 2011 1293 1309 1286 1306 0 +13.03(+1.01%)
Nov 04, 2011 1276 1304 1280 1293 0 -11.53(-0.88%)
Nov 03, 2011 1264 1307 1275 1304 0 +28.72(+2.25%)
Nov 02, 2011 1254 1291 1266 1276 0 +18.05(+1.44%)
Nov 01, 2011 1238 1280 1252 1258 0 -29.45(-2.29%)
Oct 31, 2011 1278 1300 1272 1287 0 -2.60(-0.20%)
Oct 28, 2011 1267 1300 1279 1290 0 -4.56(-0.35%)
Oct 27, 2011 1279 1304 1264 1294 0 +34.89(+2.77%)
Oct 26, 2011 1255 1281 1252 1259 0 -1.85(-0.15%)
Oct 25, 2011 1294 1298 1259 1261 0 -37.39(-2.88%)
Oct 24, 2011 1262 1301 1278 1299 0 +16.79(+1.31%)
Oct 21, 2011 1284 1292 1274 1282 0 +7.80(+0.61%)
Oct 20, 2011 1272 1287 1264 1274 0 -2.06(-0.16%)
Oct 19, 2011 1268 1294 1267 1276 0 +5.90(+0.46%)
Oct 18, 2011 1239 1277 1245 1270 0 +13.69(+1.09%)
Oct 17, 2011 1254 1270 1245 1256 0 -3.26(-0.26%)
Oct 14, 2011 1267 1274 1249 1260 0 -3.44(-0.27%)
Oct 13, 2011 1236 1267 1229 1263 0 +20.41(+1.64%)
Oct 12, 2011 1241 1266 1238 1243 0 -15.16(-1.21%)
Oct 11, 2011 1233 1267 1249 1258 0 -4.97(-0.39%)
Oct 10, 2011 1226 1264 1242 1263 0 +29.13(+2.36%)
Oct 07, 2011 1230 1255 1229 1234 0 -13.32(-1.07%)
Oct 06, 2011 1236 1248 1232 1247 0 +13.85(+1.12%)
Oct 05, 2011 1238 1248 1216 1233 0 -2.22(-0.18%)
Oct 04, 2011 1201 1238 1185 1235 0 +21.14(+1.74%)
Oct 03, 2011 1257 1266 1214 1214 0 -40.33(-3.21%)
Sep 30, 2011 1246 1277 1244 1255 0 -4.64(-0.37%)
Sep 29, 2011 1260 1273 1247 1259 0 +16.94(+1.36%)
Sep 28, 2011 1258 1266 1240 1242 0 -19.58(-1.55%)
Sep 27, 2011 1263 1282 1253 1262 0 +13.03(+1.04%)
Sep 26, 2011 1225 1252 1224 1249 0 +14.14(+1.15%)
Sep 23, 2011 1232 1242 1218 1235 0 -0.42(-0.03%)
Sep 22, 2011 1217 1245 1211 1235 0 -5.38(-0.43%)
Sep 21, 2011 1232 1267 1235 1241 0 -14.03(-1.12%)
Sep 20, 2011 1239 1278 1247 1255 0 +9.32(+0.75%)
Sep 19, 2011 1227 1254 1237 1245 0 -12.39(-0.99%)
Sep 16, 2011 1265 1271 1253 1258 0 -1.09(-0.09%)
Sep 15, 2011 1264 1267 1244 1259 0 +8.23(+0.66%)
Sep 14, 2011 1232 1260 1223 1251 0 +26.53(+2.17%)
Sep 13, 2011 1216 1227 1208 1224 0 +9.61(+0.79%)
Sep 12, 2011 1205 1218 1196 1214 0 -2.16(-0.18%)
Sep 09, 2011 1222 1247 1211 1217 0 -38.30(-3.05%)
Sep 08, 2011 1252 1270 1247 1255 0 -1.82(-0.14%)
Sep 07, 2011 1228 1259 1237 1257 0 +20.72(+1.68%)
Sep 06, 2011 1222 1242 1215 1236 0 -9.55(-0.77%)
Sep 02, 2011 1246 1246 1246 0 -17.94(-1.42%)
Sep 01, 2011 1257 1283 1260 1263 0 -9.69(-0.76%)
Aug 31, 2011 1258 1283 1262 1273 0 +2.07(+0.16%)
Aug 30, 2011 1243 1280 1257 1271 0 +0.43(+0.03%)
Aug 29, 2011 1231 1272 1247 1271 0 +26.80(+2.15%)
Aug 26, 2011 1197 1247 1198 1244 0 +19.17(+1.57%)
Aug 25, 2011 1251 1255 1217 1225 0 -19.73(-1.59%)
Aug 24, 2011 1199 1249 1216 1244 0 +22.37(+1.83%)
Aug 23, 2011 1199 1223 1191 1222 0 +26.78(+2.24%)
Aug 22, 2011 1188 1212 1187 1195 0 +7.60(+0.64%)
Aug 19, 2011 1172 1215 1182 1188 0 -21.10(-1.75%)
Aug 18, 2011 1197 1231 1196 1209 0 -31.73(-2.56%)
Aug 17, 2011 1231 1265 1236 1240 0 -4.10(-0.33%)
Aug 16, 2011 1217 1252 1230 1245 0 -6.59(-0.53%)
Aug 15, 2011 1229 1255 1226 1251 0 +29.78(+2.44%)
Aug 12, 2011 1227 1254 1212 1221 0 -12.89(-1.04%)
Aug 11, 2011 1170 1254 1166 1234 0 +70.30(+6.04%)
Aug 10, 2011 1194 1226 1161 1164 0 -54.43(-4.47%)
Aug 09, 2011 1182 1220 1113 1218 0 +97.76(+8.72%)
Aug 08, 2011 1179 1189 1120 1121 0 -79.49(-6.62%)
Aug 05, 2011 1220 1225 1179 1200 0 -8.46(-0.70%)
Aug 04, 2011 1217 1243 1204 1209 0 -27.88(-2.25%)
Aug 03, 2011 1208 1238 1204 1236 0 +29.89(+2.48%)
Aug 02, 2011 1217 1227 1205 1207 0 -14.25(-1.17%)
Aug 01, 2011 1232 1232 1212 1221 0 +3.49(+0.29%)
Jul 29, 2011 1214 1230 1200 1217 0 -8.12(-0.66%)
Jul 28, 2011 1224 1237 1222 1225 0 -2.05(-0.17%)
Jul 27, 2011 1225 1252 1227 1228 0 -24.54(-1.96%)
Jul 26, 2011 1244 1269 1250 1252 0 -12.23(-0.97%)
Jul 25, 2011 1262 1278 1262 1264 0 -8.78(-0.69%)
Jul 22, 2011 1256 1279 1270 1273 0 -9.51(-0.74%)
Jul 21, 2011 1273 1286 1269 1283 0 +15.68(+1.24%)
Jul 20, 2011 1263 1274 1258 1267 0 +3.09(+0.24%)
Jul 19, 2011 1239 1267 1249 1264 0 +9.19(+0.73%)
Jul 18, 2011 1248 1272 1248 1255 0 -17.41(-1.37%)
Jul 15, 2011 1247 1275 1262 1272 0 +4.52(+0.36%)
Jul 14, 2011 1263 1290 1264 1268 0 -13.23(-1.03%)
Jul 13, 2011 1277 1289 1273 1281 0 +6.13(+0.48%)
Jul 12, 2011 1269 1282 1265 1275 0 -0.17(-0.01%)
Jul 11, 2011 1257 1288 1270 1275 0 -15.78(-1.22%)
Jul 08, 2011 1260 1292 1277 1291 0 -2.64(-0.20%)
Jul 07, 2011 1272 1298 1284 1293 0 +6.16(+0.48%)
Jul 06, 2011 1256 1288 1273 1287 0 +7.81(+0.61%)
Jul 05, 2011 1281 1286 1270 1279 0 -4.37(-0.34%)
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.