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 (%)
Jul 31, 2013 1770 1816 1794 1800 0 +1.24(+0.07%)
Jul 30, 2013 1782 1819 1793 1798 0 -8.38(-0.46%)
Jul 29, 2013 1780 1819 1801 1807 0 -5.44(-0.30%)
Jul 26, 2013 1774 1820 1789 1812 0 +3.78(+0.21%)
Jul 25, 2013 1745 1809 1772 1808 0 +28.65(+1.61%)
Jul 24, 2013 1815 1817 1774 1780 0 -30.38(-1.68%)
Jul 23, 2013 1800 1820 1791 1810 0 +13.64(+0.76%)
Jul 22, 2013 1779 1801 1775 1797 0 +19.19(+1.08%)
Jul 19, 2013 1729 1788 1753 1777 0 +13.23(+0.75%)
Jul 18, 2013 1756 1768 1748 1764 0 +8.95(+0.51%)
Jul 17, 2013 1738 1775 1749 1755 0 -5.45(-0.31%)
Jul 16, 2013 1743 1783 1754 1761 0 -22.48(-1.26%)
Jul 15, 2013 1719 1787 1745 1783 0 +34.57(+1.98%)
Jul 12, 2013 1707 1753 1720 1749 0 +7.30(+0.42%)
Jul 11, 2013 1715 1759 1722 1741 0 +10.33(+0.60%)
Jul 10, 2013 1684 1732 1711 1731 0 +15.14(+0.88%)
Jul 09, 2013 1678 1719 1694 1716 0 +18.95(+1.12%)
Jul 08, 2013 1646 1706 1669 1697 0 +27.86(+1.67%)
Jul 05, 2013 1646 1683 1649 1669 0 +0.62(+0.04%)
Jul 03, 2013 1668 1668 1668 0 +14.64(+0.89%)
Jul 02, 2013 1617 1668 1639 1654 0 +0.58(+0.04%)
Jul 01, 2013 1661 1699 1645 1653 0 -34.29(-2.03%)
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%)
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.