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, 2017 2632 2648 2618 2634 0 +5.89(+0.22%)
Aug 30, 2017 2642 2646 2619 2628 0 -16.69(-0.63%)
Aug 29, 2017 2658 2670 2639 2645 0 -12.20(-0.46%)
Aug 28, 2017 2662 2672 2649 2657 0 -0.40(-0.02%)
Aug 25, 2017 2662 2676 2647 2658 0 +4.82(+0.18%)
Aug 24, 2017 2654 2663 2638 2653 0 +3.78(+0.14%)
Aug 23, 2017 2653 2662 2640 2649 0 -5.63(-0.21%)
Aug 22, 2017 2661 2665 2641 2655 0 -1.81(-0.07%)
Aug 21, 2017 2642 2661 2636 2656 0 +17.88(+0.68%)
Aug 18, 2017 2628 2658 2618 2639 0 +3.42(+0.13%)
Aug 17, 2017 2654 2667 2633 2635 0 -20.41(-0.77%)
Aug 16, 2017 2664 2679 2652 2656 0 -9.42(-0.35%)
Aug 15, 2017 2653 2676 2641 2665 0 +3.11(+0.12%)
Aug 14, 2017 2637 2666 2625 2662 0 +26.87(+1.02%)
Aug 11, 2017 2653 2664 2616 2635 0 -30.07(-1.13%)
Aug 10, 2017 2671 2684 2656 2665 0 -14.74(-0.55%)
Aug 09, 2017 2668 2687 2657 2680 0 +8.78(+0.33%)
Aug 08, 2017 2662 2685 2654 2671 0 +4.21(+0.16%)
Aug 07, 2017 2662 2684 2646 2667 0 +2.50(+0.09%)
Aug 04, 2017 2645 2677 2641 2664 0 +17.33(+0.65%)
Aug 03, 2017 2647 2672 2608 2647 0 -17.38(-0.65%)
Aug 02, 2017 2661 2685 2637 2664 0 -4.33(-0.16%)
Aug 01, 2017 2652 2675 2639 2669 0 +20.47(+0.77%)
Jul 31, 2017 2654 2665 2632 2648 0 -4.90(-0.18%)
Jul 28, 2017 2632 2659 2620 2653 0 +23.12(+0.88%)
Jul 27, 2017 2657 2662 2607 2630 0 -25.32(-0.95%)
Jul 26, 2017 2634 2662 2627 2655 0 +15.10(+0.57%)
Jul 25, 2017 2634 2647 2623 2640 0 +5.79(+0.22%)
Jul 24, 2017 2670 2671 2630 2634 0 -39.87(-1.49%)
Jul 21, 2017 2651 2677 2637 2674 0 +33.79(+1.28%)
Jul 20, 2017 2619 2649 2609 2641 0 +32.65(+1.25%)
Jul 19, 2017 2597 2612 2586 2608 0 +15.41(+0.59%)
Jul 18, 2017 2575 2600 2568 2592 0 +17.00(+0.66%)
Jul 17, 2017 2561 2581 2550 2575 0 +14.72(+0.57%)
Jul 14, 2017 2560 2579 2548 2561 0 +14.31(+0.56%)
Jul 13, 2017 2567 2572 2535 2546 0 -20.23(-0.79%)
Jul 12, 2017 2567 2591 2556 2567 0 +22.31(+0.88%)
Jul 11, 2017 2550 2559 2529 2544 0 -3.11(-0.12%)
Jul 10, 2017 2559 2568 2544 2547 0 -6.75(-0.26%)
Jul 07, 2017 2546 2567 2537 2554 0 +12.82(+0.50%)
Jul 06, 2017 2547 2561 2531 2541 0 -15.32(-0.60%)
Jul 05, 2017 2570 2577 2541 2557 0 -13.87(-0.54%)
Jul 03, 2017 2576 2590 2558 2571 0 +4.56(+0.18%)
Jun 30, 2017 2569 2594 2559 2566 0 -1.37(-0.05%)
Jun 29, 2017 2585 2593 2541 2567 0 -30.25(-1.16%)
Jun 28, 2017 2616 2632 2590 2598 0 -7.87(-0.30%)
Jun 27, 2017 2633 2639 2593 2606 0 -34.63(-1.31%)
Jun 26, 2017 2636 2663 2627 2640 0 +2.17(+0.08%)
Jun 23, 2017 2628 2655 2623 2638 0 +6.44(+0.24%)
Jun 22, 2017 2624 2645 2609 2632 0 +7.58(+0.29%)
Jun 21, 2017 2644 2650 2613 2624 0 -24.02(-0.91%)
Jun 20, 2017 2657 2664 2637 2648 0 -9.13(-0.34%)
Jun 19, 2017 2703 2708 2648 2657 0 -43.16(-1.60%)
Jun 16, 2017 2678 2712 2663 2700 0 +12.73(+0.47%)
Jun 15, 2017 2659 2693 2651 2688 0 +18.71(+0.70%)
Jun 14, 2017 2659 2683 2642 2669 0 +28.61(+1.08%)
Jun 13, 2017 2615 2647 2608 2640 0 +28.05(+1.07%)
Jun 12, 2017 2607 2644 2594 2612 0 +5.29(+0.20%)
Jun 09, 2017 2573 2610 2562 2607 0 +33.57(+1.30%)
Jun 08, 2017 2564 2590 2540 2573 0 -5.83(-0.23%)
Jun 07, 2017 2563 2588 2559 2579 0 +18.60(+0.73%)
Jun 06, 2017 2565 2580 2550 2561 0 -3.63(-0.14%)
Jun 05, 2017 2570 2586 2559 2564 0 -9.15(-0.36%)
Jun 02, 2017 2568 2598 2558 2573 0 +11.59(+0.45%)
Jun 01, 2017 2533 2563 2519 2562 0 +34.33(+1.36%)
May 31, 2017 2515 2537 2508 2527 0 +12.86(+0.51%)
May 30, 2017 2510 2527 2500 2515 0 +0.40(+0.02%)
May 26, 2017 2527 2532 2505 2514 0 -7.75(-0.31%)
May 25, 2017 2502 2528 2490 2522 0 +22.18(+0.89%)
May 24, 2017 2489 2515 2483 2500 0 +10.43(+0.42%)
May 23, 2017 2475 2500 2471 2489 0 +13.72(+0.55%)
May 22, 2017 2451 2483 2445 2476 0 +18.36(+0.75%)
May 19, 2017 2442 2463 2424 2457 0 +19.56(+0.80%)
May 18, 2017 2458 2467 2421 2438 0 -16.22(-0.66%)
May 17, 2017 2465 2468 2428 2454 0 -14.48(-0.59%)
May 16, 2017 2486 2492 2457 2468 0 -11.32(-0.46%)
May 15, 2017 2470 2490 2465 2480 0 +7.53(+0.30%)
May 12, 2017 2459 2485 2450 2472 0 +13.54(+0.55%)
May 11, 2017 2447 2462 2424 2459 0 +2.65(+0.11%)
May 10, 2017 2433 2465 2428 2456 0 +22.78(+0.94%)
May 09, 2017 2473 2478 2425 2433 0 -47.48(-1.91%)
May 08, 2017 2498 2514 2471 2481 0 -13.33(-0.53%)
May 05, 2017 2475 2504 2465 2494 0 +27.60(+1.12%)
May 04, 2017 2502 2518 2449 2466 0 -61.10(-2.42%)
May 03, 2017 2552 2558 2517 2527 0 -32.25(-1.26%)
May 02, 2017 2564 2579 2546 2560 0 -1.05(-0.04%)
May 01, 2017 2582 2591 2551 2561 0 -16.25(-0.63%)
Apr 28, 2017 2608 2617 2564 2577 0 -32.92(-1.26%)
Apr 27, 2017 2620 2662 2607 2610 0 -12.97(-0.49%)
Apr 26, 2017 2615 2639 2589 2623 0 -1.52(-0.06%)
Apr 25, 2017 2614 2635 2609 2624 0 +6.78(+0.26%)
Apr 24, 2017 2617 2636 2603 2618 0 +6.83(+0.26%)
Apr 21, 2017 2572 2618 2570 2611 0 +40.07(+1.56%)
Apr 20, 2017 2570 2577 2543 2571 0 +0.39(+0.02%)
Apr 19, 2017 2574 2583 2557 2570 0 -3.13(-0.12%)
Apr 18, 2017 2566 2581 2557 2574 0 +7.88(+0.31%)
Apr 17, 2017 2547 2569 2545 2566 0 +20.32(+0.80%)
Apr 13, 2017 2556 2563 2533 2545 0 -12.01(-0.47%)
Apr 12, 2017 2552 2562 2534 2557 0 +7.94(+0.31%)
Apr 11, 2017 2525 2555 2516 2549 0 +21.78(+0.86%)
Apr 10, 2017 2526 2534 2508 2528 0 +4.84(+0.19%)
Apr 07, 2017 2523 2543 2516 2523 0 +1.20(+0.05%)
Apr 06, 2017 2524 2531 2497 2522 0 -8.73(-0.35%)
Apr 05, 2017 2510 2539 2500 2530 0 +18.23(+0.73%)
Apr 04, 2017 2495 2522 2490 2512 0 +17.98(+0.72%)
Apr 03, 2017 2512 2518 2479 2494 0 -20.12(-0.80%)
Mar 31, 2017 2488 2525 2487 2514 0 +26.62(+1.07%)
Mar 30, 2017 2488 2496 2465 2488 0 -6.49(-0.26%)
Mar 29, 2017 2487 2503 2468 2494 0 +2.62(+0.11%)
Mar 28, 2017 2480 2496 2464 2491 0 +8.77(+0.35%)
Mar 27, 2017 2500 2511 2466 2483 0 -3.91(-0.16%)
Mar 24, 2017 2478 2498 2467 2487 0 +14.78(+0.60%)
Mar 23, 2017 2486 2509 2464 2472 0 -18.61(-0.75%)
Mar 22, 2017 2487 2506 2477 2490 0 +10.72(+0.43%)
Mar 21, 2017 2471 2494 2453 2480 0 +10.49(+0.42%)
Mar 20, 2017 2492 2495 2454 2469 0 -17.38(-0.70%)
Mar 17, 2017 2452 2501 2447 2487 0 +33.71(+1.37%)
Mar 16, 2017 2487 2491 2446 2453 0 -41.28(-1.66%)
Mar 15, 2017 2442 2504 2435 2494 0 +46.97(+1.92%)
Mar 14, 2017 2448 2462 2438 2447 0 -4.49(-0.18%)
Mar 13, 2017 2444 2463 2438 2452 0 +12.17(+0.50%)
Mar 10, 2017 2431 2446 2413 2440 0 +27.05(+1.12%)
Mar 09, 2017 2425 2443 2407 2412 0 -14.09(-0.58%)
Mar 08, 2017 2465 2467 2420 2427 0 -51.69(-2.09%)
Mar 07, 2017 2493 2507 2475 2478 0 -15.96(-0.64%)
Mar 06, 2017 2499 2510 2486 2494 0 -12.37(-0.49%)
Mar 03, 2017 2538 2543 2491 2507 0 -30.54(-1.20%)
Mar 02, 2017 2521 2548 2504 2537 0 +13.19(+0.52%)
Mar 01, 2017 2508 2551 2496 2524 0 -0.39(-0.02%)
Feb 28, 2017 2490 2543 2482 2524 0 +35.18(+1.41%)
Feb 27, 2017 2480 2501 2465 2489 0 +6.41(+0.26%)
Feb 24, 2017 2464 2504 2454 2483 0 +15.22(+0.62%)
Feb 23, 2017 2440 2480 2430 2467 0 +29.13(+1.19%)
Feb 22, 2017 2436 2448 2392 2438 0 +13.27(+0.55%)
Feb 21, 2017 2403 2428 2395 2425 0 +18.24(+0.76%)
Feb 17, 2017 2407 2407 2407 2407 0 +10.22(+0.43%)
Feb 16, 2017 2388 2408 2380 2397 0 +10.57(+0.44%)
Feb 15, 2017 2364 2388 2349 2386 0 +8.68(+0.37%)
Feb 14, 2017 2388 2395 2368 2377 0 -19.06(-0.80%)
Feb 13, 2017 2398 2410 2379 2396 0 -6.04(-0.25%)
Feb 10, 2017 2381 2405 2371 2402 0 +23.30(+0.98%)
Feb 09, 2017 2378 2389 2366 2379 0 +0.14(+0.01%)
Feb 08, 2017 2364 2394 2354 2379 0 +16.59(+0.70%)
Feb 07, 2017 2361 2371 2346 2362 0 +0.13(+0.01%)
Feb 06, 2017 2379 2383 2356 2362 0 -15.99(-0.67%)
Feb 03, 2017 2382 2395 2359 2378 0 -4.49(-0.19%)
Feb 02, 2017 2352 2390 2346 2383 0 +31.96(+1.36%)
Feb 01, 2017 2392 2397 2345 2351 0 -55.89(-2.32%)
Jan 31, 2017 2361 2409 2357 2407 0 +44.51(+1.88%)
Jan 30, 2017 2379 2387 2350 2362 0 -26.55(-1.11%)
Jan 27, 2017 2398 2403 2376 2389 0 -4.30(-0.18%)
Jan 26, 2017 2385 2408 2375 2393 0 +6.64(+0.28%)
Jan 25, 2017 2365 2393 2354 2386 0 +16.84(+0.71%)
Jan 24, 2017 2358 2376 2344 2370 0 +14.06(+0.60%)
Jan 23, 2017 2360 2371 2343 2356 0 -2.12(-0.09%)
Jan 20, 2017 2353 2376 2342 2358 0 +3.22(+0.14%)
Jan 19, 2017 2361 2377 2346 2354 0 -26.24(-1.10%)
Jan 18, 2017 2376 2392 2356 2381 0 +1.52(+0.06%)
Jan 17, 2017 2362 2394 2350 2379 0 +24.11(+1.02%)
Jan 13, 2017 2355 2355 2355 2355 0 +10.62(+0.45%)
Jan 12, 2017 2352 2363 2324 2344 0 -10.46(-0.44%)
Jan 11, 2017 2346 2370 2338 2355 0 +6.45(+0.27%)
Jan 10, 2017 2349 2361 2329 2348 0 -5.73(-0.24%)
Jan 09, 2017 2402 2407 2347 2354 0 -45.10(-1.88%)
Jan 06, 2017 2408 2421 2389 2399 0 -17.19(-0.71%)
Jan 05, 2017 2423 2436 2388 2416 0 -10.12(-0.42%)
Jan 04, 2017 2404 2435 2396 2427 0 +26.69(+1.11%)
Jan 03, 2017 2412 2414 2378 2400 0 -10.97(-0.46%)
Dec 30, 2016 2411 2411 2411 2411 0 -9.00(-0.37%)
Dec 29, 2016 2399 2424 2391 2420 0 +23.69(+0.99%)
Dec 28, 2016 2435 2438 2392 2396 0 -36.19(-1.49%)
Dec 27, 2016 2417 2439 2410 2432 0 +7.24(+0.30%)
Dec 23, 2016 2425 2425 2425 2425 0 +16.15(+0.67%)
Dec 22, 2016 2417 2431 2401 2409 0 -9.77(-0.40%)
Dec 21, 2016 2434 2453 2417 2419 0 -11.45(-0.47%)
Dec 20, 2016 2437 2460 2422 2430 0 -3.00(-0.12%)
Dec 19, 2016 2424 2444 2402 2433 0 +14.30(+0.59%)
Dec 16, 2016 2406 2434 2393 2419 0 +22.39(+0.93%)
Dec 15, 2016 2384 2412 2372 2396 0 +8.32(+0.35%)
Dec 14, 2016 2471 2483 2384 2388 0 -70.77(-2.88%)
Dec 13, 2016 2455 2482 2443 2459 0 +8.14(+0.33%)
Dec 12, 2016 2418 2457 2410 2451 0 +17.66(+0.73%)
Dec 09, 2016 2437 2444 2409 2433 0 -1.84(-0.08%)
Dec 08, 2016 2399 2440 2371 2435 0 +22.81(+0.95%)
Dec 07, 2016 2398 2424 2394 2412 0 +18.16(+0.76%)
Dec 06, 2016 2403 2417 2381 2394 0 -9.66(-0.40%)
Dec 05, 2016 2386 2406 2351 2404 0 +9.58(+0.40%)
Dec 02, 2016 2391 2413 2377 2394 0 +20.68(+0.87%)
Dec 01, 2016 2381 2400 2344 2373 0 -13.00(-0.54%)
Nov 30, 2016 2480 2483 2383 2386 0 -111.46(-4.46%)
Nov 29, 2016 2472 2510 2464 2498 0 +22.92(+0.93%)
Nov 28, 2016 2459 2491 2457 2475 0 +25.48(+1.04%)
Nov 25, 2016 2392 2453 2391 2449 0 +62.12(+2.60%)
Nov 23, 2016 2387 2387 2387 2387 0 -76.71(-3.11%)
Nov 22, 2016 2396 2469 2380 2464 0 +74.50(+3.12%)
Nov 21, 2016 2380 2393 2363 2390 0 +19.86(+0.84%)
Nov 18, 2016 2364 2384 2347 2370 0 +6.19(+0.26%)
Nov 17, 2016 2352 2380 2346 2364 0 +5.63(+0.24%)
Nov 16, 2016 2334 2362 2309 2358 0 +18.40(+0.79%)
Nov 15, 2016 2324 2347 2312 2339 0 +28.32(+1.23%)
Nov 14, 2016 2311 2335 2271 2311 0 -8.27(-0.36%)
Nov 11, 2016 2277 2349 2275 2319 0 +38.39(+1.68%)
Nov 10, 2016 2314 2320 2225 2281 0 -37.82(-1.63%)
Nov 09, 2016 2333 2350 2294 2319 0 -12.74(-0.55%)
Nov 08, 2016 2305 2348 2303 2332 0 +29.46(+1.28%)
Nov 07, 2016 2280 2307 2254 2302 0 +30.60(+1.35%)
Nov 04, 2016 2321 2332 2269 2272 0 -41.82(-1.81%)
Nov 03, 2016 2304 2334 2289 2313 0 -9.23(-0.40%)
Nov 02, 2016 2349 2354 2297 2323 0 -17.90(-0.76%)
Nov 01, 2016 2378 2383 2334 2340 0 -40.11(-1.68%)
Oct 31, 2016 2337 2393 2327 2381 0 +50.75(+2.18%)
Oct 28, 2016 2337 2354 2312 2330 0 -7.96(-0.34%)
Oct 27, 2016 2321 2349 2307 2338 0 +10.79(+0.46%)
Oct 26, 2016 2330 2343 2317 2327 0 -6.46(-0.28%)
Oct 25, 2016 2314 2336 2305 2333 0 +15.38(+0.66%)
Oct 24, 2016 2311 2325 2302 2318 0 +18.03(+0.78%)
Oct 21, 2016 2290 2309 2283 2300 0 -4.32(-0.19%)
Oct 20, 2016 2302 2319 2293 2304 0 +5.97(+0.26%)
Oct 19, 2016 2316 2321 2281 2298 0 -21.18(-0.91%)
Oct 18, 2016 2313 2331 2290 2320 0 +19.36(+0.84%)
Oct 17, 2016 2299 2316 2291 2300 0 +3.66(+0.16%)
Oct 14, 2016 2298 2322 2288 2297 0 -7.82(-0.34%)
Oct 13, 2016 2293 2325 2287 2304 0 +13.01(+0.57%)
Oct 12, 2016 2267 2299 2266 2291 0 +26.11(+1.15%)
Oct 11, 2016 2280 2283 2250 2265 0 -21.78(-0.95%)
Oct 10, 2016 2265 2297 2259 2287 0 +34.51(+1.53%)
Oct 07, 2016 2255 2256 2251 2253 0 -19.69(-0.87%)
Oct 06, 2016 2269 2280 2249 2272 0 -1.55(-0.07%)
Oct 05, 2016 2302 2312 2271 2274 0 -20.42(-0.89%)
Oct 04, 2016 2347 2355 2279 2294 0 -142.23(-5.84%)
Sep 26, 2016 2440 2455 2424 2436 0 -3.82(-0.16%)
Sep 23, 2016 2470 2474 2431 2440 0 -26.89(-1.09%)
Sep 22, 2016 2451 2476 2440 2467 0 +26.34(+1.08%)
Sep 21, 2016 2388 2443 2381 2441 0 +57.73(+2.42%)
Sep 20, 2016 2392 2406 2378 2383 0 +5.01(+0.21%)
Sep 19, 2016 2355 2381 2351 2378 0 +32.65(+1.39%)
Sep 16, 2016 2318 2350 2313 2345 0 +23.98(+1.03%)
Sep 15, 2016 2300 2327 2296 2321 0 +19.30(+0.84%)
Sep 14, 2016 2301 2323 2287 2302 0 +6.03(+0.26%)
Sep 13, 2016 2317 2326 2291 2296 0 -29.17(-1.25%)
Sep 12, 2016 2297 2337 2287 2325 0 +25.56(+1.11%)
Sep 09, 2016 2381 2386 2299 2300 0 -101.40(-4.22%)
Sep 08, 2016 2399 2420 2389 2401 0 -6.19(-0.26%)
Sep 07, 2016 2391 2420 2373 2407 0 +14.09(+0.59%)
Sep 06, 2016 2371 2403 2368 2393 0 +25.59(+1.08%)
Sep 02, 2016 2368 2368 2368 2368 0 +44.89(+1.93%)
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.