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 (%)
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%)
Jul 01, 2011 1284 1284 1284 0 +20.53(+1.63%)
Jun 30, 2011 1266 1275 1252 1263 0 -2.78(-0.22%)
Jun 29, 2011 1237 1271 1252 1266 0 +12.17(+0.97%)
Jun 28, 2011 1224 1262 1243 1254 0 +10.05(+0.81%)
Jun 27, 2011 1241 1252 1240 1244 0 +0.79(+0.06%)
Jun 24, 2011 1224 1252 1233 1243 0 -6.21(-0.50%)
Jun 23, 2011 1214 1251 1227 1249 0 +4.20(+0.34%)
Jun 22, 2011 1229 1256 1238 1245 0 -62.77(-4.80%)
Jun 21, 2011 1282 1314 1298 1308 0 +4.93(+0.38%)
Jun 20, 2011 1302 1306 1296 1303 0 +5.13(+0.40%)
Jun 17, 2011 1292 1304 1285 1298 0 +10.58(+0.82%)
Jun 16, 2011 1282 1300 1279 1287 0 +4.13(+0.32%)
Jun 15, 2011 1286 1300 1278 1283 0 -77.03(-5.66%)
Jun 14, 2011 1331 1369 1346 1360 0 +12.77(+0.95%)
Jun 13, 2011 1342 1357 1338 1347 0 +25.40(+1.92%)
Jun 10, 2011 1297 1331 1314 1322 0 -2.70(-0.20%)
Jun 09, 2011 1307 1335 1319 1324 0 -2.56(-0.19%)
Jun 08, 2011 1325 1339 1323 1327 0 -0.73(-0.05%)
Jun 07, 2011 1311 1344 1326 1328 0 -2.38(-0.18%)
Jun 06, 2011 1339 1346 1325 1330 0 -9.57(-0.71%)
Jun 03, 2011 1340 1351 1333 1340 0 -5.59(-0.42%)
May 24, 2011 1354 1358 1343 1345 0 -2.68(-0.20%)
May 23, 2011 1350 1360 1343 1348 0 -16.98(-1.24%)
May 20, 2011 1365 1375 1357 1365 0 +1.20(+0.09%)
May 19, 2011 1352 1370 1349 1364 0 +10.38(+0.77%)
May 18, 2011 1352 1360 1342 1353 0 +8.97(+0.67%)
May 17, 2011 1326 1357 1341 1344 0 -6.34(-0.47%)
May 16, 2011 1339 1376 1348 1351 0 -19.44(-1.42%)
May 13, 2011 1388 1391 1364 1370 0 -19.54(-1.41%)
May 12, 2011 1374 1393 1369 1390 0 +9.42(+0.68%)
May 11, 2011 1407 1412 1375 1380 0 -28.57(-2.03%)
May 10, 2011 1356 1414 1377 1409 0 +32.16(+2.34%)
May 09, 2011 1372 1381 1363 1377 0 +14.38(+1.06%)
May 06, 2011 1346 1380 1356 1362 0 +3.26(+0.24%)
May 05, 2011 1340 1375 1342 1359 0 -7.60(-0.56%)
May 04, 2011 1375 1380 1360 1367 0 -10.24(-0.74%)
May 03, 2011 1374 1388 1370 1377 0 -1.24(-0.09%)
May 02, 2011 1379 1382 1374 1378 0 +2.61(+0.19%)
Apr 29, 2011 1369 1379 1364 1375 0 +5.85(+0.43%)
Apr 28, 2011 1362 1374 1359 1370 0 +4.79(+0.35%)
Apr 27, 2011 1352 1366 1347 1365 0 +14.55(+1.08%)
Apr 26, 2011 1336 1354 1334 1350 0 +15.25(+1.14%)
Apr 25, 2011 1340 1341 1330 1335 0 +0.56(+0.04%)
Apr 21, 2011 1342 1347 1328 1334 0 -4.29(-0.32%)
Apr 20, 2011 1342 1347 1335 1339 0 +7.78(+0.58%)
Apr 19, 2011 1336 1340 1323 1331 0 -2.85(-0.21%)
Apr 18, 2011 1345 1350 1323 1334 0 -19.23(-1.42%)
Apr 15, 2011 1337 1361 1335 1353 0 +16.01(+1.20%)
Apr 14, 2011 1324 1340 1322 1337 0 +7.98(+0.60%)
Apr 13, 2011 1329 1342 1325 1329 0 +5.24(+0.40%)
Apr 12, 2011 1341 1345 1323 1324 0 -21.22(-1.58%)
Apr 11, 2011 1353 1358 1341 1345 0 -8.10(-0.60%)
Apr 08, 2011 1360 1367 1347 1353 0 -7.10(-0.52%)
Apr 07, 2011 1371 1377 1355 1360 0 -14.52(-1.06%)
Apr 06, 2011 1368 1384 1366 1375 0 +9.64(+0.71%)
Apr 05, 2011 1361 1371 1357 1365 0 -3.54(-0.26%)
Apr 04, 2011 1363 1373 1357 1369 0 +5.68(+0.42%)
Apr 01, 2011 1353 1371 1354 1363 0 +10.50(+0.78%)
Mar 31, 2011 1344 1361 1337 1352 0 +6.97(+0.52%)
Mar 30, 2011 1345 1348 1343 1346 0 +6.59(+0.49%)
Mar 29, 2011 1319 1341 1320 1339 0 +18.83(+1.43%)
Mar 28, 2011 1329 1340 1319 1320 0 -8.75(-0.66%)
Mar 25, 2011 1329 1342 1323 1329 0 +0.82(+0.06%)
Mar 24, 2011 1322 1333 1315 1328 0 +10.51(+0.80%)
Mar 23, 2011 1320 1324 1308 1318 0 -3.32(-0.25%)
Mar 22, 2011 1319 1333 1318 1321 0 -2.13(-0.16%)
Mar 21, 2011 1325 1328 1319 1323 0 +23.37(+1.80%)
Mar 18, 2011 1301 1312 1292 1300 0 +8.28(+0.64%)
Mar 17, 2011 1307 1309 1284 1291 0 -3.39(-0.26%)
Mar 16, 2011 1292 1308 1283 1295 0 +1.07(+0.08%)
Mar 15, 2011 1294 1313 1290 1294 0 -22.09(-1.68%)
Mar 14, 2011 1311 1324 1307 1316 0 +0.81(+0.06%)
Mar 11, 2011 1308 1323 1306 1315 0 +2.61(+0.20%)
Mar 10, 2011 1333 1335 1312 1312 0 -27.38(-2.04%)
Mar 09, 2011 1335 1344 1331 1340 0 +2.62(+0.20%)
Mar 08, 2011 1322 1344 1322 1337 0 +14.87(+1.12%)
Mar 07, 2011 1334 1342 1316 1322 0 -9.57(-0.72%)
Mar 04, 2011 1350 1351 1322 1332 0 -19.50(-1.44%)
Mar 03, 2011 1336 1355 1332 1351 0 +26.58(+2.01%)
Mar 02, 2011 1295 1328 1313 1325 0 +8.22(+0.62%)
Mar 01, 2011 1335 1340 1314 1316 0 -16.23(-1.22%)
Feb 28, 2011 1304 1343 1319 1333 0 +12.84(+0.97%)
Feb 25, 2011 1314 1323 1303 1320 0 +9.07(+0.69%)
Feb 24, 2011 1301 1330 1299 1311 0 -15.24(-1.15%)
Feb 23, 2011 1337 1347 1322 1326 0 -14.00(-1.04%)
Feb 22, 2011 1342 1355 1331 1340 0 -10.85(-0.80%)
Feb 18, 2011 1351 1351 1351 0 +12.86(+0.96%)
Feb 17, 2011 1334 1341 1330 1338 0 +5.23(+0.39%)
Feb 16, 2011 1332 1341 1324 1333 0 -0.44(-0.03%)
Feb 15, 2011 1330 1345 1324 1333 0 +0.12(+0.01%)
Feb 14, 2011 1325 1339 1322 1333 0 +8.22(+0.62%)
Feb 11, 2011 1287 1327 1306 1325 0 +12.13(+0.92%)
Feb 10, 2011 1309 1321 1307 1313 0 -0.03(-0.00%)
Feb 09, 2011 1311 1318 1307 1313 0 -3.87(-0.29%)
Feb 08, 2011 1328 1331 1311 1317 0 -10.03(-0.76%)
Feb 07, 2011 1324 1332 1318 1327 0 +4.22(+0.32%)
Feb 04, 2011 1321 1331 1314 1322 0 +6.39(+0.49%)
Feb 03, 2011 1315 1326 1303 1316 0 +0.33(+0.03%)
Feb 02, 2011 1303 1321 1301 1316 0 +12.05(+0.92%)
Feb 01, 2011 1301 1309 1294 1304 0 +8.77(+0.68%)
Jan 31, 2011 1295 1305 1286 1295 0 +3.03(+0.23%)
Jan 28, 2011 1298 1329 1291 1292 0 -29.38(-2.22%)
Jan 27, 2011 1326 1335 1316 1321 0 -7.47(-0.56%)
Jan 26, 2011 1300 1337 1319 1329 0 +7.90(+0.60%)
Jan 25, 2011 1287 1327 1307 1321 0 +8.56(+0.65%)
Jan 24, 2011 1296 1323 1297 1312 0 +14.79(+1.14%)
Jan 21, 2011 1287 1313 1296 1298 0 -7.00(-0.54%)
Jan 20, 2011 1298 1319 1297 1305 0 -0.28(-0.02%)
Jan 19, 2011 1310 1319 1298 1305 0 -6.20(-0.47%)
Jan 18, 2011 1294 1325 1300 1311 0 -11.67(-0.88%)
Jan 14, 2011 1323 1323 1323 0 +13.70(+1.05%)
Jan 13, 2011 1302 1313 1299 1309 0 +1.08(+0.08%)
Jan 12, 2011 1305 1315 1301 1308 0 +6.72(+0.52%)
Jan 11, 2011 1302 1312 1293 1301 0 +3.29(+0.25%)
Jan 10, 2011 1273 1304 1284 1298 0 -2.34(-0.18%)
Jan 07, 2011 1287 1305 1282 1300 0 +14.61(+1.14%)
Jan 06, 2011 1297 1302 1282 1286 0 -14.21(-1.09%)
Jan 05, 2011 1296 1308 1291 1300 0 -2.15(-0.17%)
Jan 04, 2011 1305 1310 1292 1302 0 -2.76(-0.21%)
Jan 03, 2011 1276 1309 1291 1305 0 +12.69(+0.98%)
Dec 31, 2010 1301 1306 1290 1292 0 -9.12(-0.70%)
Dec 30, 2010 1312 1319 1296 1301 0 -11.37(-0.87%)
Dec 29, 2010 1279 1316 1299 1313 0 +11.87(+0.91%)
Dec 28, 2010 1299 1306 1288 1301 0 +4.06(+0.31%)
Dec 27, 2010 1291 1303 1287 1297 0 +0.11(+0.01%)
Dec 23, 2010 1284 1309 1283 1296 0 +12.16(+0.95%)
Dec 22, 2010 1265 1293 1277 1284 0 +0.48(+0.04%)
Dec 21, 2010 1298 1304 1277 1284 0 -14.97(-1.15%)
Dec 20, 2010 1293 1309 1285 1299 0 +7.91(+0.61%)
Dec 17, 2010 1297 1302 1274 1291 0 -6.92(-0.53%)
Dec 16, 2010 1261 1304 1278 1298 0 +17.32(+1.35%)
Dec 15, 2010 1281 1291 1275 1280 0 -2.08(-0.16%)
Dec 14, 2010 1279 1291 1269 1283 0 +18.16(+1.44%)
Dec 10, 2010 1262 1271 1252 1264 0 +2.43(+0.19%)
Dec 09, 2010 1261 1266 1251 1262 0 +6.62(+0.53%)
Dec 08, 2010 1254 1267 1248 1255 0 -0.99(-0.08%)
Dec 07, 2010 1271 1277 1249 1256 0 -5.80(-0.46%)
Dec 06, 2010 1261 1270 1256 1262 0 +1.37(+0.11%)
Dec 03, 2010 1257 1267 1251 1261 0 +0.76(+0.06%)
Dec 02, 2010 1269 1277 1249 1260 0 -8.21(-0.65%)
Dec 01, 2010 1267 1279 1259 1268 0 +14.72(+1.17%)
Nov 30, 2010 1248 1258 1240 1254 0 -4.29(-0.34%)
Nov 29, 2010 1259 1263 1232 1258 0 -10.12(-0.80%)
Nov 26, 2010 1259 1270 1255 1268 0 +4.36(+0.35%)
Nov 24, 2010 1260 1264 1264 1264 0 +11.21(+0.90%)
Nov 23, 2010 1237 1256 1230 1252 0 +7.42(+0.60%)
Nov 22, 2010 1238 1250 1232 1245 0 +5.58(+0.45%)
Nov 19, 2010 1229 1241 1223 1239 0 +9.80(+0.80%)
Nov 18, 2010 1234 1241 1221 1230 0 +0.85(+0.07%)
Nov 17, 2010 1229 1239 1223 1229 0 +3.04(+0.25%)
Nov 16, 2010 1253 1256 1216 1226 0 -31.57(-2.51%)
Nov 15, 2010 1256 1268 1252 1257 0 +8.46(+0.68%)
Nov 12, 2010 1261 1268 1244 1249 0 -17.16(-1.36%)
Nov 11, 2010 1257 1270 1251 1266 0 +5.06(+0.40%)
Nov 10, 2010 1247 1264 1244 1261 0 +11.19(+0.90%)
Nov 09, 2010 1264 1270 1244 1250 0 -13.44(-1.06%)
Nov 08, 2010 1265 1271 1251 1263 0 -6.73(-0.53%)
Nov 05, 2010 1261 1272 1251 1270 0 +11.33(+0.90%)
Nov 04, 2010 1256 1268 1246 1259 0 +18.34(+1.48%)
Nov 03, 2010 1232 1246 1227 1240 0 +6.74(+0.55%)
Nov 02, 2010 1234 1246 1227 1233 0 +5.21(+0.42%)
Nov 01, 2010 1222 1250 1218 1228 0 -11.10(-0.90%)
Oct 29, 2010 1211 1246 1228 1239 0 +1.80(+0.15%)
Oct 28, 2010 1240 1247 1230 1238 0 +1.81(+0.15%)
Oct 27, 2010 1222 1239 1218 1236 0 +12.54(+1.03%)
Oct 25, 2010 1234 1239 1220 1223 0 -6.94(-0.56%)
Oct 22, 2010 1232 1239 1222 1230 0 -0.55(-0.04%)
Oct 21, 2010 1241 1248 1220 1231 0 -10.44(-0.84%)
Oct 20, 2010 1232 1245 1230 1241 0 +11.10(+0.90%)
Oct 19, 2010 1217 1241 1218 1230 0 +0.25(+0.02%)
Oct 18, 2010 1223 1235 1221 1230 0 +6.70(+0.55%)
Oct 15, 2010 1224 1231 1219 1223 0 +5.03(+0.41%)
Oct 14, 2010 1215 1224 1213 1218 0 +0.64(+0.05%)
Oct 13, 2010 1219 1232 1207 1217 0 +3.54(+0.29%)
Oct 12, 2010 1210 1217 1198 1214 0 -17.01(-1.38%)
Oct 11, 2010 1173 1237 1227 1231 0 -3.14(-0.25%)
Oct 08, 2010 1171 1240 1224 1234 0 +1.96(+0.16%)
Oct 07, 2010 1180 1247 1224 1232 0 -3.90(-0.32%)
Oct 06, 2010 1171 1239 1223 1236 0 +0.57(+0.05%)
Oct 05, 2010 1172 1241 1225 1235 0 +12.21(+1.00%)
Oct 04, 2010 1164 1232 1211 1223 0 -5.70(-0.46%)
Oct 01, 2010 1167 1232 1213 1229 0 +11.10(+0.91%)
Sep 30, 2010 1157 1230 1211 1218 0 +6.00(+0.50%)
Sep 29, 2010 1145 1221 1201 1212 0 -0.51(-0.04%)
Sep 28, 2010 1156 1226 1196 1212 0 -9.54(-0.78%)
Sep 27, 2010 1158 1230 1210 1222 0 +0.09(+0.01%)
Sep 24, 2010 1153 1223 1205 1222 0 +21.17(+1.76%)
Sep 23, 2010 1142 1214 1194 1201 0 -12.34(-1.02%)
Sep 22, 2010 1145 1223 1203 1213 0 +3.33(+0.28%)
Sep 21, 2010 1157 1223 1207 1210 0 -8.83(-0.72%)
Sep 20, 2010 1145 1223 1199 1218 0 +13.60(+1.13%)
Sep 17, 2010 1144 1211 1186 1205 0 +3.15(+0.26%)
Sep 15, 2010 1137 1203 1184 1202 0 +6.52(+0.55%)
Sep 14, 2010 1133 1202 1187 1195 0 +0.28(+0.02%)
Sep 13, 2010 1164 1198 1182 1195 0 +8.96(+0.76%)
Sep 10, 2010 1156 1189 1176 1186 0 +7.06(+0.60%)
Sep 09, 2010 1157 1190 1173 1179 0 +4.89(+0.42%)
Sep 08, 2010 1147 1187 1164 1174 0 -11.88(-1.00%)
Sep 07, 2010 1174 1204 1183 1186 0 -20.52(-1.70%)
Sep 03, 2010 1206 1206 1206 0 +5.19(+0.43%)
Sep 02, 2010 1178 1208 1188 1201 0 +0.55(+0.05%)
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.