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, 2015 1765 1769 1732 1749 0 -24.62(-1.39%)
Aug 28, 2015 1766 1779 1754 1773 0 +2.57(+0.15%)
Aug 27, 2015 1758 1775 1737 1771 0 +27.24(+1.56%)
Aug 26, 2015 1743 1753 1699 1743 0 +25.62(+1.49%)
Aug 25, 2015 1767 1776 1717 1718 0 -21.76(-1.25%)
Aug 24, 2015 1752 1782 1701 1740 0 -73.28(-4.04%)
Aug 21, 2015 1804 1833 1802 1813 0 -5.09(-0.28%)
Aug 20, 2015 1827 1846 1812 1818 0 -22.48(-1.22%)
Aug 19, 2015 1825 1846 1815 1840 0 +5.62(+0.31%)
Aug 18, 2015 1832 1845 1819 1835 0 +0.19(+0.01%)
Aug 17, 2015 1827 1843 1819 1835 0 +8.97(+0.49%)
Aug 14, 2015 1810 1827 1804 1826 0 +10.55(+0.58%)
Aug 13, 2015 1802 1827 1796 1815 0 +8.10(+0.45%)
Aug 12, 2015 1774 1811 1770 1807 0 +19.23(+1.08%)
Aug 11, 2015 1766 1791 1759 1788 0 +21.77(+1.23%)
Aug 10, 2015 1769 1784 1759 1766 0 -0.62(-0.04%)
Aug 07, 2015 1748 1775 1737 1767 0 +12.00(+0.68%)
Aug 06, 2015 1738 1761 1721 1755 0 +2.99(+0.17%)
Aug 05, 2015 1746 1769 1732 1752 0 +14.55(+0.84%)
Aug 04, 2015 1765 1770 1732 1737 0 -28.18(-1.60%)
Aug 03, 2015 1757 1776 1750 1765 0 +7.66(+0.44%)
Jul 31, 2015 1750 1778 1739 1758 0 +18.26(+1.05%)
Jul 30, 2015 1753 1767 1734 1739 0 -20.17(-1.15%)
Jul 29, 2015 1752 1765 1741 1759 0 +3.57(+0.20%)
Jul 28, 2015 1757 1764 1737 1756 0 -2.41(-0.14%)
Jul 27, 2015 1731 1763 1728 1758 0 +24.93(+1.44%)
Jul 24, 2015 1723 1741 1719 1733 0 +9.87(+0.57%)
Jul 23, 2015 1751 1756 1716 1724 0 -28.27(-1.61%)
Jul 22, 2015 1741 1762 1739 1752 0 +8.31(+0.48%)
Jul 21, 2015 1766 1770 1739 1743 0 -20.74(-1.18%)
Jul 20, 2015 1770 1776 1754 1764 0 -4.81(-0.27%)
Jul 17, 2015 1786 1789 1766 1769 0 -15.83(-0.89%)
Jul 16, 2015 1772 1792 1766 1785 0 +19.38(+1.10%)
Jul 15, 2015 1766 1769 1754 1765 0 -0.11(-0.01%)
Jul 14, 2015 1765 1772 1756 1766 0 +4.52(+0.26%)
Jul 13, 2015 1761 1772 1750 1761 0 +7.75(+0.44%)
Jul 10, 2015 1737 1760 1728 1753 0 +22.25(+1.29%)
Jul 09, 2015 1770 1772 1726 1731 0 -29.07(-1.65%)
Jul 08, 2015 1755 1768 1743 1760 0 +0.11(+0.01%)
Jul 07, 2015 1737 1766 1733 1760 0 +25.56(+1.47%)
Jul 06, 2015 1718 1737 1714 1734 0 +12.23(+0.71%)
Jul 02, 2015 1722 1722 1722 1722 0 +15.97(+0.94%)
Jul 01, 2015 1692 1714 1683 1706 0 +19.64(+1.16%)
Jun 30, 2015 1706 1712 1678 1687 0 -8.67(-0.51%)
Jun 29, 2015 1708 1725 1694 1695 0 -25.09(-1.46%)
Jun 26, 2015 1712 1724 1701 1720 0 +10.29(+0.60%)
Jun 25, 2015 1717 1724 1706 1710 0 -10.91(-0.63%)
Jun 24, 2015 1727 1735 1715 1721 0 -10.49(-0.61%)
Jun 23, 2015 1736 1742 1717 1731 0 -2.07(-0.12%)
Jun 22, 2015 1737 1746 1721 1734 0 +5.47(+0.32%)
Jun 19, 2015 1746 1749 1725 1728 0 -9.24(-0.53%)
Jun 18, 2015 1712 1743 1710 1737 0 +27.85(+1.63%)
Jun 17, 2015 1702 1723 1697 1709 0 +10.15(+0.60%)
Jun 16, 2015 1705 1717 1690 1699 0 -9.59(-0.56%)
Jun 15, 2015 1734 1738 1697 1709 0 -31.20(-1.79%)
Jun 12, 2015 1747 1751 1736 1740 0 -12.36(-0.71%)
Jun 11, 2015 1752 1759 1741 1752 0 +5.57(+0.32%)
Jun 10, 2015 1755 1768 1743 1747 0 -2.34(-0.13%)
Jun 09, 2015 1753 1768 1744 1749 0 -3.26(-0.19%)
Jun 08, 2015 1757 1768 1745 1753 0 +3.69(+0.21%)
Jun 05, 2015 1752 1770 1735 1749 0 -23.24(-1.31%)
Jun 04, 2015 1771 1788 1767 1772 0 -9.00(-0.51%)
Jun 03, 2015 1798 1803 1774 1781 0 -17.37(-0.97%)
Jun 02, 2015 1804 1813 1785 1798 0 -13.40(-0.74%)
Jun 01, 2015 1805 1825 1793 1812 0 +10.44(+0.58%)
May 29, 2015 1801 1812 1791 1801 0 -2.58(-0.14%)
May 28, 2015 1810 1821 1792 1804 0 -10.30(-0.57%)
May 27, 2015 1804 1818 1794 1814 0 +19.09(+1.06%)
May 26, 2015 1801 1807 1782 1795 0 -12.91(-0.71%)
May 22, 2015 1808 1808 1808 1808 0 -15.36(-0.84%)
May 21, 2015 1826 1830 1812 1823 0 +0.07(+0.00%)
May 20, 2015 1820 1835 1814 1823 0 -2.22(-0.12%)
May 19, 2015 1824 1832 1811 1826 0 -3.99(-0.22%)
May 18, 2015 1812 1838 1805 1830 0 +10.28(+0.57%)
May 15, 2015 1822 1825 1801 1819 0 +12.33(+0.68%)
May 14, 2015 1787 1809 1781 1807 0 +29.03(+1.63%)
May 13, 2015 1796 1805 1773 1778 0 -15.75(-0.88%)
May 12, 2015 1795 1802 1776 1794 0 -5.94(-0.33%)
May 11, 2015 1803 1819 1789 1800 0 -5.11(-0.28%)
May 08, 2015 1819 1824 1797 1805 0 +0.76(+0.04%)
May 07, 2015 1805 1819 1791 1804 0 -3.52(-0.19%)
May 06, 2015 1821 1833 1788 1808 0 -0.94(-0.05%)
May 05, 2015 1846 1854 1802 1808 0 -43.22(-2.33%)
May 04, 2015 1844 1869 1839 1852 0 +13.47(+0.73%)
May 01, 2015 1846 1853 1822 1838 0 -4.35(-0.24%)
Apr 30, 2015 1858 1868 1828 1843 0 -22.49(-1.21%)
Apr 29, 2015 1860 1874 1846 1865 0 -6.64(-0.35%)
Apr 28, 2015 1853 1880 1845 1872 0 +16.35(+0.88%)
Apr 27, 2015 1887 1891 1844 1855 0 -24.94(-1.33%)
Apr 24, 2015 1861 1889 1855 1880 0 +23.64(+1.27%)
Apr 23, 2015 1846 1863 1838 1857 0 +11.65(+0.63%)
Apr 22, 2015 1843 1850 1825 1845 0 +7.05(+0.38%)
Apr 21, 2015 1857 1868 1834 1838 0 -11.53(-0.62%)
Apr 20, 2015 1831 1866 1829 1849 0 +24.98(+1.37%)
Apr 17, 2015 1830 1842 1817 1824 0 -13.15(-0.72%)
Apr 16, 2015 1837 1845 1814 1838 0 +0.06(+0.00%)
Apr 15, 2015 1847 1857 1835 1838 0 -7.50(-0.41%)
Apr 14, 2015 1834 1851 1827 1845 0 +11.97(+0.65%)
Apr 13, 2015 1852 1858 1828 1833 0 -15.67(-0.85%)
Apr 10, 2015 1841 1854 1829 1849 0 +18.03(+0.98%)
Apr 09, 2015 1842 1847 1822 1831 0 -12.09(-0.66%)
Apr 08, 2015 1859 1866 1830 1843 0 -14.18(-0.76%)
Apr 07, 2015 1881 1886 1855 1857 0 -23.33(-1.24%)
Apr 06, 2015 1864 1892 1857 1880 0 +16.28(+0.87%)
Apr 02, 2015 1864 1864 1864 1864 0 +14.34(+0.78%)
Apr 01, 2015 1839 1851 1822 1850 0 +9.64(+0.52%)
Mar 31, 2015 1843 1857 1829 1840 0 -5.80(-0.31%)
Mar 30, 2015 1840 1858 1829 1846 0 +13.02(+0.71%)
Mar 27, 2015 1822 1844 1817 1833 0 +13.39(+0.74%)
Mar 26, 2015 1834 1850 1816 1819 0 -16.43(-0.89%)
Mar 25, 2015 1878 1881 1833 1836 0 -19.97(-1.08%)
Mar 24, 2015 1868 1888 1851 1856 0 -13.82(-0.74%)
Mar 23, 2015 1878 1883 1863 1870 0 -12.84(-0.68%)
Mar 20, 2015 1869 1890 1860 1883 0 +20.49(+1.10%)
Mar 19, 2015 1856 1875 1846 1862 0 +1.50(+0.08%)
Mar 18, 2015 1830 1867 1817 1861 0 +32.64(+1.79%)
Mar 17, 2015 1812 1831 1805 1828 0 +11.19(+0.62%)
Mar 16, 2015 1806 1836 1799 1817 0 +18.34(+1.02%)
Mar 13, 2015 1815 1816 1782 1798 0 -20.40(-1.12%)
Mar 12, 2015 1801 1826 1796 1819 0 +29.84(+1.67%)
Mar 11, 2015 1788 1802 1778 1789 0 +4.61(+0.26%)
Mar 10, 2015 1779 1796 1773 1784 0 -5.08(-0.28%)
Mar 09, 2015 1781 1799 1776 1789 0 +7.35(+0.41%)
Mar 06, 2015 1820 1827 1772 1782 0 -53.59(-2.92%)
Mar 05, 2015 1828 1846 1823 1836 0 +13.21(+0.72%)
Mar 04, 2015 1822 1833 1811 1822 0 -7.02(-0.38%)
Mar 03, 2015 1831 1836 1828 1829 0 +2.41(+0.13%)
Mar 02, 2015 1854 1855 1807 1827 0 -23.14(-1.25%)
Feb 27, 2015 1840 1856 1828 1850 0 +11.81(+0.64%)
Feb 26, 2015 1853 1856 1828 1838 0 -13.84(-0.75%)
Feb 25, 2015 1858 1887 1842 1852 0 +1.68(+0.09%)
Feb 24, 2015 1842 1859 1827 1851 0 +7.39(+0.40%)
Feb 23, 2015 1826 1844 1808 1843 0 +16.59(+0.91%)
Feb 20, 2015 1823 1835 1805 1827 0 +1.00(+0.05%)
Feb 19, 2015 1841 1848 1821 1826 0 -16.77(-0.91%)
Feb 18, 2015 1791 1846 1790 1842 0 +44.14(+2.45%)
Feb 17, 2015 1800 1816 1784 1798 0 -2.45(-0.14%)
Feb 13, 2015 1801 1801 1801 1801 0 -26.98(-1.48%)
Feb 12, 2015 1829 1838 1813 1828 0 +5.66(+0.31%)
Feb 11, 2015 1846 1851 1812 1822 0 -31.44(-1.70%)
Feb 10, 2015 1841 1861 1835 1853 0 +17.90(+0.98%)
Feb 09, 2015 1859 1871 1827 1835 0 -23.99(-1.29%)
Feb 06, 2015 1914 1916 1850 1859 0 -56.00(-2.92%)
Feb 05, 2015 1893 1923 1884 1915 0 +28.02(+1.48%)
Feb 04, 2015 1912 1924 1885 1887 0 -30.60(-1.60%)
Feb 03, 2015 1905 1924 1895 1918 0 +11.16(+0.59%)
Feb 02, 2015 1889 1911 1873 1907 0 +18.48(+0.98%)
Jan 30, 2015 1941 1946 1886 1888 0 -59.07(-3.03%)
Jan 29, 2015 1921 1951 1912 1947 0 +30.83(+1.61%)
Jan 28, 2015 1932 1945 1904 1917 0 -11.26(-0.58%)
Jan 27, 2015 1907 1934 1905 1928 0 -3.03(-0.16%)
Jan 26, 2015 1917 1933 1896 1931 0 +10.83(+0.56%)
Jan 23, 2015 1920 1935 1907 1920 0 +1.15(+0.06%)
Jan 22, 2015 1920 1927 1904 1919 0 +8.71(+0.46%)
Jan 21, 2015 1899 1918 1880 1910 0 +8.93(+0.47%)
Jan 20, 2015 1897 1909 1877 1901 0 +10.96(+0.58%)
Jan 16, 2015 1862 1893 1855 1890 0 +26.93(+1.45%)
Jan 15, 2015 1864 1869 1851 1863 0 -5.36(-0.29%)
Jan 14, 2015 1831 1872 1825 1869 0 +26.59(+1.44%)
Jan 13, 2015 1842 1842 1842 1842 0 +8.48(+0.46%)
Jan 12, 2015 1844 1850 1814 1834 0 -3.24(-0.18%)
Jan 09, 2015 1845 1856 1824 1837 0 -4.86(-0.26%)
Jan 08, 2015 1841 1860 1829 1842 0 +13.78(+0.75%)
Jan 07, 2015 1821 1837 1810 1828 0 +19.53(+1.08%)
Jan 06, 2015 1815 1837 1798 1809 0 -2.75(-0.15%)
Jan 05, 2015 1836 1842 1804 1811 0 -27.67(-1.50%)
Jan 02, 2015 1826 1845 1812 1839 0 +14.19(+0.78%)
Dec 31, 2014 1825 1825 1825 1825 0 -34.39(-1.85%)
Dec 30, 2014 1900 1902 1858 1859 0 -46.46(-2.44%)
Dec 29, 2014 1846 1916 1843 1906 0 +61.68(+3.35%)
Dec 26, 2014 1840 1857 1835 1844 0 +9.02(+0.49%)
Dec 24, 2014 1835 1835 1835 1835 0 +22.01(+1.21%)
Dec 23, 2014 1803 1821 1794 1813 0 +17.85(+0.99%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.73(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.82(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.26(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
Dec 01, 2014 1782 1797 1768 1775 0 -22.61(-1.26%)
Nov 28, 2014 1794 1820 1783 1798 0 +6.97(+0.39%)
Nov 26, 2014 1791 1791 1791 1791 0 +16.90(+0.95%)
Nov 25, 2014 1781 1790 1770 1774 0 -3.23(-0.18%)
Nov 24, 2014 1780 1788 1771 1777 0 +0.65(+0.04%)
Nov 21, 2014 1787 1793 1768 1777 0 +1.30(+0.07%)
Nov 20, 2014 1774 1788 1767 1775 0 -4.97(-0.28%)
Nov 19, 2014 1781 1792 1767 1780 0 -4.59(-0.26%)
Nov 18, 2014 1773 1799 1771 1785 0 +12.75(+0.72%)
Nov 17, 2014 1765 1777 1759 1772 0 +3.22(+0.18%)
Nov 14, 2014 1770 1783 1760 1769 0 -2.25(-0.13%)
Nov 13, 2014 1797 1801 1769 1771 0 -23.15(-1.29%)
Nov 12, 2014 1791 1802 1775 1794 0 -8.72(-0.48%)
Nov 11, 2014 1802 1812 1791 1803 0 -2.76(-0.15%)
Nov 10, 2014 1804 1815 1790 1806 0 +4.83(+0.27%)
Nov 07, 2014 1780 1803 1772 1801 0 +13.30(+0.74%)
Nov 06, 2014 1808 1816 1769 1788 0 -18.05(-1.00%)
Nov 05, 2014 1819 1823 1794 1806 0 +0.21(+0.01%)
Nov 04, 2014 1808 1826 1792 1806 0 -8.32(-0.46%)
Nov 03, 2014 1816 1828 1804 1814 0 -1.00(-0.06%)
Oct 31, 2014 1817 1822 1795 1815 0 +7.82(+0.43%)
Oct 30, 2014 1777 1810 1769 1807 0 +30.21(+1.70%)
Oct 28, 2014 1750 1779 1740 1777 0 +30.39(+1.74%)
Oct 27, 2014 1743 1750 1737 1747 0 +0.93(+0.05%)
Oct 24, 2014 1737 1753 1732 1746 0 +9.96(+0.57%)
Oct 23, 2014 1727 1750 1725 1736 0 +15.34(+0.89%)
Oct 21, 2014 1715 1728 1705 1720 0 +6.80(+0.40%)
Oct 20, 2014 1674 1715 1673 1714 0 +39.14(+2.34%)
Oct 17, 2014 1689 1696 1664 1674 0 -1.50(-0.09%)
Oct 16, 2014 1644 1685 1641 1676 0 +8.43(+0.51%)
Oct 15, 2014 1685 1694 1641 1667 0 -30.45(-1.79%)
Oct 14, 2014 1678 1705 1673 1698 0 +27.34(+1.64%)
Oct 13, 2014 1669 1691 1655 1671 0 +4.38(+0.26%)
Oct 10, 2014 1649 1682 1645 1666 0 +20.83(+1.27%)
Oct 09, 2014 1669 1680 1639 1645 0 -23.22(-1.39%)
Oct 08, 2014 1628 1671 1624 1669 0 +39.39(+2.42%)
Oct 07, 2014 1612 1642 1609 1629 0 +10.64(+0.66%)
Oct 06, 2014 1632 1643 1611 1619 0 -10.61(-0.65%)
Oct 03, 2014 1631 1640 1617 1629 0 +9.16(+0.57%)
Oct 02, 2014 1613 1630 1606 1620 0 +5.79(+0.36%)
Oct 01, 2014 1620 1632 1607 1614 0 -5.27(-0.33%)
Sep 30, 2014 1627 1645 1618 1619 0 -8.04(-0.49%)
Sep 29, 2014 1616 1631 1613 1627 0 +2.98(+0.18%)
Sep 26, 2014 1618 1629 1607 1625 0 +5.87(+0.36%)
Sep 25, 2014 1626 1631 1612 1619 0 -32.91(-1.99%)
Sep 19, 2014 1654 1667 1646 1652 0 +1.73(+0.10%)
Sep 18, 2014 1666 1668 1646 1650 0 -13.21(-0.79%)
Sep 17, 2014 1676 1683 1659 1663 0 -12.33(-0.74%)
Sep 16, 2014 1657 1683 1657 1675 0 +13.80(+0.83%)
Sep 15, 2014 1660 1672 1653 1662 0 -0.08(-0.00%)
Sep 12, 2014 1678 1679 1655 1662 0 -20.62(-1.23%)
Sep 11, 2014 1672 1684 1668 1682 0 +2.39(+0.14%)
Sep 10, 2014 1655 1686 1669 1680 0 -3.78(-0.22%)
Sep 09, 2014 1673 1701 1679 1684 0 -15.95(-0.94%)
Sep 08, 2014 1681 1715 1695 1700 0 -11.01(-0.64%)
Sep 05, 2014 1674 1712 1699 1711 0 +7.21(+0.42%)
Sep 04, 2014 1681 1715 1696 1703 0 -3.33(-0.20%)
Sep 03, 2014 1675 1712 1693 1707 0 +3.77(+0.22%)
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.