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 28, 2013 1669 1702 1660 1687 0 +23.96(+1.44%)
Jun 26, 2013 1636 1678 1658 1663 0 +6.69(+0.40%)
Jun 25, 2013 1608 1665 1629 1657 0 +28.68(+1.76%)
Jun 24, 2013 1578 1639 1602 1628 0 +2.13(+0.13%)
Jun 21, 2013 1604 1644 1599 1626 0 -5.43(-0.33%)
Jun 20, 2013 1628 1667 1625 1631 0 -43.42(-2.59%)
Jun 19, 2013 1671 1708 1673 1675 0 -27.25(-1.60%)
Jun 18, 2013 1663 1708 1688 1702 0 +11.41(+0.67%)
Jun 17, 2013 1662 1706 1683 1691 0 +7.00(+0.42%)
Jun 14, 2013 1650 1691 1671 1684 0 -1.51(-0.09%)
Jun 13, 2013 1629 1689 1654 1685 0 +22.42(+1.35%)
Jun 12, 2013 1637 1676 1653 1663 0 +8.96(+0.54%)
Jun 11, 2013 1612 1661 1640 1654 0 -2.78(-0.17%)
Jun 10, 2013 1628 1661 1639 1657 0 +0.54(+0.03%)
Jun 07, 2013 1631 1670 1639 1656 0 -1.95(-0.12%)
Jun 06, 2013 1610 1660 1634 1658 0 +16.58(+1.01%)
Jun 05, 2013 1616 1654 1628 1641 0 -10.51(-0.64%)
Jun 04, 2013 1644 1684 1643 1652 0 -23.39(-1.40%)
Jun 03, 2013 1635 1694 1656 1675 0 +15.48(+0.93%)
May 31, 2013 1656 1699 1656 1660 0 -32.09(-1.90%)
May 30, 2013 1662 1714 1686 1692 0 -0.34(-0.02%)
May 29, 2013 1688 1722 1683 1692 0 -30.18(-1.75%)
May 28, 2013 1693 1743 1713 1722 0 +10.75(+0.63%)
May 24, 2013 1712 1712 1712 0 -5.75(-0.33%)
May 23, 2013 1678 1724 1694 1717 0 -3.09(-0.18%)
May 22, 2013 1717 1752 1717 1720 0 -29.76(-1.70%)
May 21, 2013 1717 1757 1740 1750 0 +3.09(+0.18%)
May 20, 2013 1707 1749 1733 1747 0 +2.71(+0.16%)
May 17, 2013 1740 1749 1731 1744 0 +10.09(+0.58%)
May 16, 2013 1713 1748 1730 1734 0 -9.45(-0.54%)
May 15, 2013 1700 1750 1728 1744 0 +31.92(+1.86%)
May 13, 2013 1678 1720 1699 1712 0 -2.95(-0.17%)
May 10, 2013 1697 1732 1707 1715 0 +3.39(+0.20%)
May 09, 2013 1694 1749 1708 1711 0 -1.55(-0.09%)
May 08, 2013 1666 1718 1690 1713 0 -4.90(-0.29%)
May 07, 2013 1671 1722 1694 1718 0 +14.86(+0.87%)
May 06, 2013 1680 1719 1697 1703 0 -12.04(-0.70%)
May 03, 2013 1692 1732 1705 1715 0 +3.86(+0.23%)
May 02, 2013 1668 1720 1692 1711 0 +14.68(+0.87%)
May 01, 2013 1677 1722 1692 1697 0 -15.74(-0.92%)
Apr 30, 2013 1667 1714 1685 1712 0 +14.90(+0.88%)
Apr 29, 2013 1661 1705 1686 1697 0 +9.51(+0.56%)
Apr 26, 2013 1698 1704 1685 1688 0 -14.84(-0.87%)
Apr 25, 2013 1676 1716 1694 1703 0 -0.74(-0.04%)
Apr 24, 2013 1685 1719 1694 1703 0 -1.55(-0.09%)
Apr 23, 2013 1691 1726 1695 1705 0 -14.28(-0.83%)
Apr 22, 2013 1703 1734 1708 1719 0 -14.10(-0.81%)
Apr 19, 2013 1695 1746 1718 1733 0 +9.96(+0.58%)
Apr 18, 2013 1692 1733 1709 1723 0 -18.35(-1.05%)
Apr 17, 2013 1716 1755 1720 1742 0 -15.01(-0.85%)
Apr 16, 2013 1695 1760 1719 1757 0 +37.86(+2.20%)
Apr 15, 2013 1725 1766 1712 1719 0 -45.09(-2.56%)
Apr 12, 2013 1726 1771 1750 1764 0 +0.05(+0.00%)
Apr 11, 2013 1732 1768 1752 1764 0 +3.39(+0.19%)
Apr 10, 2013 1710 1765 1736 1761 0 +24.91(+1.44%)
Apr 09, 2013 1713 1747 1729 1736 0 -3.25(-0.19%)
Apr 08, 2013 1694 1741 1712 1739 0 +15.11(+0.88%)
Apr 05, 2013 1675 1726 1697 1724 0 +5.15(+0.30%)
Apr 04, 2013 1681 1723 1705 1719 0 +9.79(+0.57%)
Apr 03, 2013 1695 1730 1698 1709 0 -12.25(-0.71%)
Apr 02, 2013 1688 1730 1711 1721 0 +6.26(+0.37%)
Apr 01, 2013 1695 1731 1699 1715 0 -12.31(-0.71%)
Mar 28, 2013 1727 1727 1727 0 +15.84(+0.93%)
Mar 27, 2013 1675 1716 1695 1711 0 +3.56(+0.21%)
Mar 26, 2013 1676 1714 1698 1708 0 +6.30(+0.37%)
Mar 25, 2013 1670 1715 1689 1701 0 +5.62(+0.33%)
Mar 22, 2013 1660 1704 1684 1696 0 +7.25(+0.43%)
Mar 21, 2013 1652 1697 1671 1689 0 -3.98(-0.24%)
Mar 20, 2013 1658 1706 1682 1693 0 +5.58(+0.33%)
Mar 19, 2013 1647 1690 1671 1687 0 +11.21(+0.67%)
Mar 18, 2013 1639 1686 1664 1676 0 -8.61(-0.51%)
Mar 15, 2013 1651 1690 1669 1684 0 +2.60(+0.15%)
Mar 14, 2013 1648 1688 1670 1682 0 +1.53(+0.09%)
Mar 13, 2013 1649 1688 1674 1680 0 -0.26(-0.02%)
Mar 12, 2013 1657 1694 1673 1680 0 -8.24(-0.49%)
Mar 11, 2013 1652 1697 1673 1689 0 +6.01(+0.36%)
Mar 08, 2013 1636 1685 1662 1683 0 +16.88(+1.01%)
Mar 07, 2013 1634 1681 1657 1666 0 -11.32(-0.67%)
Mar 06, 2013 1652 1690 1667 1677 0 -6.29(-0.37%)
Mar 05, 2013 1656 1702 1678 1683 0 +3.04(+0.18%)
Mar 04, 2013 1622 1683 1648 1680 0 +31.81(+1.93%)
Mar 01, 2013 1613 1660 1629 1649 0 +5.18(+0.32%)
Feb 28, 2013 1643 1654 1631 1643 0 +4.01(+0.24%)
Feb 27, 2013 1614 1652 1623 1639 0 -2.10(-0.13%)
Feb 26, 2013 1605 1656 1630 1642 0 -9.86(-0.60%)
Feb 22, 2013 1606 1652 1632 1651 0 +18.06(+1.11%)
Feb 21, 2013 1605 1649 1625 1633 0 -4.95(-0.30%)
Feb 20, 2013 1610 1655 1636 1638 0 +11.30(+0.69%)
Feb 15, 2013 1627 1627 1627 0 -1.14(-0.07%)
Feb 14, 2013 1601 1638 1622 1628 0 -9.25(-0.56%)
Feb 13, 2013 1607 1642 1626 1637 0 +1.71(+0.10%)
Feb 12, 2013 1594 1638 1621 1636 0 +9.30(+0.57%)
Feb 11, 2013 1596 1637 1620 1626 0 -0.76(-0.05%)
Feb 08, 2013 1589 1631 1615 1627 0 +5.66(+0.35%)
Feb 07, 2013 1577 1631 1597 1621 0 +19.69(+1.23%)
Feb 06, 2013 1548 1604 1578 1602 0 +20.32(+1.28%)
Feb 04, 2013 1554 1597 1578 1581 0 -13.69(-0.86%)
Feb 01, 2013 1561 1605 1584 1595 0 +10.70(+0.68%)
Jan 31, 2013 1552 1598 1579 1584 0 -2.84(-0.18%)
Jan 30, 2013 1558 1598 1580 1587 0 -2.37(-0.15%)
Jan 29, 2013 1569 1591 1566 1590 0 +23.20(+1.48%)
Jan 28, 2013 1528 1573 1549 1566 0 +9.71(+0.62%)
Jan 25, 2013 1557 1596 1543 1557 0 -31.46(-1.98%)
Jan 24, 2013 1550 1594 1572 1588 0 +7.38(+0.47%)
Jan 23, 2013 1575 1585 1570 1581 0 -0.52(-0.03%)
Jan 22, 2013 1539 1591 1566 1581 0 +13.20(+0.84%)
Jan 18, 2013 1568 1568 1568 0 +9.05(+0.58%)
Jan 17, 2013 1557 1565 1549 1559 0 +4.21(+0.27%)
Jan 16, 2013 1557 1565 1546 1555 0 -8.16(-0.52%)
Jan 15, 2013 1559 1566 1552 1563 0 +0.15(+0.01%)
Jan 14, 2013 1566 1573 1554 1563 0 -7.90(-0.50%)
Jan 12, 2013 1518 1573 1545 1571 0 +0.00(+0.00%)
Jan 11, 2013 1518 1573 1545 1571 0 +23.44(+1.51%)
Jan 10, 2013 1541 1556 1536 1547 0 +8.91(+0.58%)
Jan 09, 2013 1534 1542 1528 1538 0 +3.33(+0.22%)
Jan 08, 2013 1501 1546 1527 1535 0 -1.21(-0.08%)
Jan 07, 2013 1555 1557 1534 1536 0 -21.97(-1.41%)
Jan 04, 2013 1556 1566 1552 1558 0 +1.87(+0.12%)
Jan 03, 2013 1563 1571 1545 1556 0 -4.05(-0.26%)
Jan 02, 2013 1511 1562 1521 1560 0 +39.72(+2.61%)
Dec 31, 2012 1521 1521 1521 0 +18.12(+1.21%)
Dec 28, 2012 1506 1514 1495 1503 0 -2.95(-0.20%)
Dec 27, 2012 1503 1515 1490 1506 0 -1.44(-0.10%)
Dec 26, 2012 1515 1520 1498 1507 0 -9.78(-0.64%)
Dec 24, 2012 1517 1517 1517 0 +10.03(+0.67%)
Dec 21, 2012 1499 1516 1492 1507 0 -3.16(-0.21%)
Dec 20, 2012 1505 1517 1500 1510 0 +3.95(+0.26%)
Dec 19, 2012 1519 1524 1502 1506 0 -18.07(-1.19%)
Dec 18, 2012 1517 1534 1511 1524 0 +1.97(+0.13%)
Dec 17, 2012 1497 1525 1491 1522 0 +32.63(+2.19%)
Dec 14, 2012 1475 1504 1485 1489 0 -9.81(-0.65%)
Dec 13, 2012 1489 1514 1492 1499 0 -12.68(-0.84%)
Dec 12, 2012 1495 1527 1505 1512 0 -0.57(-0.04%)
Dec 11, 2012 1493 1523 1499 1512 0 +1.31(+0.09%)
Dec 10, 2012 1482 1517 1497 1511 0 +8.99(+0.60%)
Dec 07, 2012 1500 1509 1489 1502 0 +4.89(+0.33%)
Dec 06, 2012 1484 1510 1483 1497 0 -7.10(-0.47%)
Dec 05, 2012 1488 1513 1484 1504 0 -6.28(-0.42%)
Dec 04, 2012 1491 1518 1501 1511 0 -7.69(-0.51%)
Nov 30, 2012 1518 1523 1504 1518 0 +4.87(+0.32%)
Nov 29, 2012 1488 1519 1496 1514 0 +9.90(+0.66%)
Nov 28, 2012 1470 1508 1480 1504 0 +8.40(+0.56%)
Nov 27, 2012 1491 1505 1483 1495 0 -0.38(-0.03%)
Nov 26, 2012 1451 1499 1471 1496 0 +18.63(+1.26%)
Nov 24, 2012 1457 1488 1465 1477 0 +0.00(+0.00%)
Nov 23, 2012 1457 1488 1465 1477 0 -1.99(-0.13%)
Nov 21, 2012 1479 1479 1479 0 +1.38(+0.09%)
Nov 20, 2012 1442 1480 1458 1478 0 +11.02(+0.75%)
Nov 19, 2012 1474 1480 1456 1467 0 +3.49(+0.24%)
Nov 16, 2012 1428 1472 1438 1463 0 +13.04(+0.90%)
Nov 15, 2012 1430 1475 1439 1450 0 -0.36(-0.02%)
Nov 14, 2012 1442 1470 1437 1450 0 -17.53(-1.19%)
Nov 13, 2012 1435 1482 1454 1468 0 +3.45(+0.24%)
Nov 12, 2012 1470 1475 1457 1464 0 -2.28(-0.16%)
Nov 09, 2012 1464 1477 1457 1467 0 -1.61(-0.11%)
Nov 08, 2012 1452 1496 1462 1468 0 -5.56(-0.38%)
Nov 07, 2012 1481 1506 1465 1474 0 -35.62(-2.36%)
Nov 06, 2012 1464 1516 1482 1510 0 +23.25(+1.56%)
Nov 05, 2012 1475 1500 1468 1486 0 +9.29(+0.63%)
Nov 02, 2012 1476 1501 1475 1477 0 -13.48(-0.90%)
Nov 01, 2012 1488 1501 1474 1490 0 +1.89(+0.13%)
Oct 31, 2012 1478 1495 1471 1489 0 +4.84(+0.33%)
Oct 26, 2012 1484 1484 1484 0 -2.16(-0.15%)
Oct 25, 2012 1461 1490 1471 1486 0 +10.23(+0.69%)
Oct 24, 2012 1450 1484 1461 1476 0 +4.01(+0.27%)
Oct 23, 2012 1480 1486 1463 1472 0 -22.11(-1.48%)
Oct 19, 2012 1502 1513 1486 1494 0 -12.71(-0.84%)
Oct 18, 2012 1510 1517 1501 1506 0 -5.47(-0.36%)
Oct 17, 2012 1464 1515 1481 1512 0 +29.90(+2.02%)
Oct 16, 2012 1462 1490 1466 1482 0 +6.07(+0.41%)
Oct 15, 2012 1456 1482 1465 1476 0 +1.97(+0.13%)
Oct 12, 2012 1462 1491 1470 1474 0 -9.46(-0.64%)
Oct 11, 2012 1494 1498 1477 1483 0 -5.84(-0.39%)
Oct 10, 2012 1460 1496 1475 1489 0 +6.97(+0.47%)
Oct 09, 2012 1496 1502 1470 1482 0 -13.42(-0.90%)
Oct 08, 2012 1492 1499 1487 1496 0 -2.59(-0.17%)
Oct 06, 2012 1499 1510 1491 1498 0 +0.00(+0.00%)
Oct 05, 2012 1479 1510 1491 1498 0 +0.45(+0.03%)
Oct 04, 2012 1469 1501 1481 1498 0 +9.70(+0.65%)
Oct 03, 2012 1463 1494 1478 1488 0 +5.45(+0.37%)
Oct 02, 2012 1485 1492 1470 1483 0 +4.75(+0.32%)
Oct 01, 2012 1492 1497 1468 1478 0 -13.87(-0.93%)
Sep 28, 2012 1457 1496 1473 1492 0 +9.35(+0.63%)
Sep 27, 2012 1463 1490 1468 1483 0 -2.85(-0.19%)
Sep 26, 2012 1486 1498 1476 1485 0 -0.51(-0.03%)
Sep 25, 2012 1495 1508 1484 1486 0 -10.76(-0.72%)
Sep 24, 2012 1451 1504 1473 1497 0 +19.88(+1.35%)
Sep 21, 2012 1454 1492 1470 1477 0 +6.19(+0.42%)
Sep 20, 2012 1448 1478 1463 1471 0 +7.46(+0.51%)
Sep 19, 2012 1443 1474 1456 1463 0 +1.00(+0.07%)
Sep 18, 2012 1426 1466 1445 1462 0 +8.92(+0.61%)
Sep 17, 2012 1440 1472 1448 1453 0 -9.97(-0.68%)
Sep 14, 2012 1497 1504 1459 1463 0 -36.90(-2.46%)
Sep 13, 2012 1491 1510 1483 1500 0 +8.90(+0.60%)
Sep 12, 2012 1508 1510 1486 1491 0 -5.31(-0.35%)
Sep 11, 2012 1499 1507 1489 1496 0 -4.29(-0.29%)
Sep 10, 2012 1497 1508 1491 1501 0 +5.04(+0.34%)
Sep 07, 2012 1511 1516 1491 1496 0 -14.43(-0.96%)
Sep 06, 2012 1469 1511 1488 1510 0 +25.04(+1.69%)
Sep 05, 2012 1482 1509 1478 1485 0 -19.60(-1.30%)
Sep 04, 2012 1482 1509 1476 1505 0 +23.56(+1.59%)
Aug 31, 2012 1481 1481 1481 0 -2.30(-0.16%)
Aug 30, 2012 1474 1499 1482 1483 0 -16.23(-1.08%)
Aug 29, 2012 1479 1509 1493 1500 0 +1.21(+0.08%)
Aug 27, 2012 1474 1504 1490 1498 0 +4.36(+0.29%)
Aug 24, 2012 1464 1501 1484 1494 0 +5.69(+0.38%)
Aug 23, 2012 1492 1496 1481 1488 0 -4.83(-0.32%)
Aug 22, 2012 1469 1501 1485 1493 0 -1.91(-0.13%)
Aug 21, 2012 1503 1514 1494 1495 0 -8.41(-0.56%)
Aug 20, 2012 1491 1518 1492 1504 0 -10.87(-0.72%)
Aug 17, 2012 1513 1522 1506 1514 0 -3.31(-0.22%)
Aug 16, 2012 1521 1532 1507 1518 0 -5.78(-0.38%)
Aug 15, 2012 1496 1530 1515 1524 0 +2.25(+0.15%)
Aug 14, 2012 1494 1528 1513 1521 0 +4.93(+0.33%)
Aug 13, 2012 1513 1522 1506 1516 0 +1.81(+0.12%)
Aug 11, 2012 1514 1522 1505 1515 0 +0.00(+0.00%)
Aug 10, 2012 1514 1522 1505 1515 0 -0.03(-0.00%)
Aug 09, 2012 1478 1522 1495 1515 0 +15.08(+1.01%)
Aug 08, 2012 1493 1521 1490 1499 0 -21.22(-1.40%)
Aug 07, 2012 1505 1538 1512 1521 0 -0.89(-0.06%)
Aug 06, 2012 1518 1533 1506 1522 0 +14.16(+0.94%)
Aug 03, 2012 1500 1546 1475 1507 0 +37.86(+2.58%)
Aug 02, 2012 1444 1476 1455 1470 0 -0.48(-0.03%)
Aug 01, 2012 1475 1503 1466 1470 0 -2.02(-0.14%)
Jul 31, 2012 1470 1496 1458 1472 0 -29.11(-1.94%)
Jul 30, 2012 1475 1512 1490 1501 0 +1.92(+0.13%)
Jul 27, 2012 1457 1505 1475 1499 0 +27.30(+1.85%)
Jul 26, 2012 1478 1487 1459 1472 0 +2.21(+0.15%)
Jul 25, 2012 1467 1490 1464 1470 0 -15.30(-1.03%)
Jul 24, 2012 1467 1491 1474 1485 0 -3.97(-0.27%)
Jul 23, 2012 1456 1498 1469 1489 0 -0.08(-0.01%)
Jul 20, 2012 1453 1494 1472 1489 0 +7.62(+0.51%)
Jul 19, 2012 1465 1488 1472 1481 0 -5.33(-0.36%)
Jul 18, 2012 1455 1491 1468 1487 0 +6.38(+0.43%)
Jul 17, 2012 1460 1491 1468 1480 0 +2.08(+0.14%)
Jul 16, 2012 1461 1486 1470 1478 0 -5.31(-0.36%)
Jul 14, 2012 1440 1485 1459 1484 0 +0.00(+0.00%)
Jul 13, 2012 1440 1485 1459 1484 0 +25.31(+1.74%)
Jul 12, 2012 1450 1467 1444 1458 0 +2.08(+0.14%)
Jul 11, 2012 1463 1468 1447 1456 0 -3.24(-0.22%)
Jul 10, 2012 1434 1468 1451 1460 0 +8.69(+0.60%)
Jul 09, 2012 1444 1455 1439 1451 0 +2.97(+0.21%)
Jul 06, 2012 1424 1453 1439 1448 0 -2.77(-0.19%)
Jul 05, 2012 1428 1456 1436 1451 0 -2.48(-0.17%)
Jul 03, 2012 1453 1453 1453 0 +12.00(+0.83%)
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.