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 (%)
Mar 31, 2009 1082 1116 1063 1095 0 +20.80(+1.94%)
Mar 30, 2009 1052 1081 1038 1074 0 +8.61(+0.81%)
Mar 27, 2009 1074 1089 1055 1066 0 -16.62(-1.54%)
Mar 26, 2009 1072 1084 1052 1082 0 +19.37(+1.82%)
Mar 25, 2009 1058 1077 1035 1063 0 +10.49(+1.00%)
Mar 24, 2009 1071 1095 1048 1052 0 -28.59(-2.64%)
Mar 23, 2009 1067 1087 1057 1081 0 +28.65(+2.72%)
Mar 20, 2009 1067 1087 1044 1052 0 -6.89(-0.65%)
Mar 19, 2009 1080 1091 1040 1059 0 +4.58(+0.43%)
Mar 18, 2009 1031 1069 1007 1055 0 +18.61(+1.80%)
Mar 17, 2009 1031 1055 1003 1036 0 +7.72(+0.75%)
Mar 16, 2009 1022 1058 1005 1028 0 +12.55(+1.24%)
Mar 13, 2009 971.04 1024 957.35 1016 0 +52.83(+5.49%)
Mar 12, 2009 940.72 975.48 925.28 962.91 0 +22.00(+2.34%)
Mar 11, 2009 962.53 971.49 928.14 940.92 0 -14.63(-1.53%)
Mar 10, 2009 961.18 976.41 930.72 955.55 0 +9.42(+1.00%)
Mar 09, 2009 956.33 976.95 931.55 946.13 0 -20.08(-2.08%)
Mar 06, 2009 981.56 999.62 943.82 966.21 0 -6.16(-0.63%)
Mar 05, 2009 987.03 996.75 960.40 972.37 0 -29.00(-2.90%)
Mar 04, 2009 986.59 1017 968.87 1001 0 +26.12(+2.68%)
Mar 03, 2009 1018 1028 956.56 975.25 0 -34.39(-3.41%)
Mar 02, 2009 1022 1045 993.38 1010 0 -23.76(-2.30%)
Feb 27, 2009 1033 1059 1001 1033 0 -9.10(-0.87%)
Feb 26, 2009 1070 1080 1026 1042 0 -29.73(-2.77%)
Feb 25, 2009 1081 1095 1058 1072 0 -13.20(-1.22%)
Feb 24, 2009 1094 1112 1066 1085 0 -3.76(-0.35%)
Feb 23, 2009 1101 1113 1075 1089 0 -8.69(-0.79%)
Feb 20, 2009 1098 1120 1065 1098 0 -12.91(-1.16%)
Feb 19, 2009 1128 1143 1103 1111 0 -14.04(-1.25%)
Feb 18, 2009 1150 1160 1112 1125 0 -24.49(-2.13%)
Feb 17, 2009 1139 1167 1128 1149 0 -12.33(-1.06%)
Feb 16, 2009 1166 1184 1147 1162 0 +0.00(+0.00%)
Feb 13, 2009 1166 1184 1147 1162 0 -8.34(-0.71%)
Feb 12, 2009 1160 1182 1136 1170 0 +1.45(+0.12%)
Feb 11, 2009 1165 1179 1146 1169 0 +7.28(+0.63%)
Feb 10, 2009 1167 1190 1150 1161 0 -10.54(-0.90%)
Feb 09, 2009 1184 1200 1151 1172 0 -15.08(-1.27%)
Feb 06, 2009 1175 1198 1170 1187 0 +10.30(+0.88%)
Feb 05, 2009 1170 1195 1160 1177 0 +5.03(+0.43%)
Feb 04, 2009 1183 1199 1157 1172 0 -7.13(-0.60%)
Feb 03, 2009 1174 1189 1144 1179 0 +8.00(+0.68%)
Feb 02, 2009 1154 1187 1139 1171 0 +8.74(+0.75%)
Jan 30, 2009 1169 1180 1152 1162 0 -3.11(-0.27%)
Jan 29, 2009 1162 1185 1144 1165 0 -5.33(-0.46%)
Jan 28, 2009 1165 1176 1149 1170 0 +13.49(+1.17%)
Jan 27, 2009 1143 1167 1133 1157 0 +19.66(+1.73%)
Jan 26, 2009 1119 1151 1115 1137 0 +19.65(+1.76%)
Jan 23, 2009 1103 1129 1092 1118 0 +0.60(+0.05%)
Jan 22, 2009 1114 1130 1095 1117 0 -4.00(-0.36%)
Jan 21, 2009 1110 1125 1080 1121 0 +20.12(+1.83%)
Jan 20, 2009 1123 1138 1089 1101 0 -26.52(-2.35%)
Jan 19, 2009 1125 1145 1105 1127 0 +0.00(+0.00%)
Jan 16, 2009 1125 1145 1105 1127 0 +12.80(+1.15%)
Jan 15, 2009 1098 1122 1080 1115 0 +20.71(+1.89%)
Jan 14, 2009 1102 1115 1084 1094 0 -20.77(-1.86%)
Jan 13, 2009 1092 1121 1080 1115 0 +20.31(+1.86%)
Jan 12, 2009 1115 1128 1082 1094 0 -17.66(-1.59%)
Jan 09, 2009 1129 1139 1094 1112 0 -10.63(-0.95%)
Jan 08, 2009 1112 1138 1099 1123 0 +8.71(+0.78%)
Jan 07, 2009 1122 1142 1102 1114 0 -20.26(-1.79%)
Jan 06, 2009 1156 1162 1115 1134 0 -20.13(-1.74%)
Jan 05, 2009 1168 1179 1129 1154 0 -20.28(-1.73%)
Jan 02, 2009 1168 1187 1144 1175 0 +12.42(+1.07%)
Jan 01, 2009 1114 1170 1104 1162 0 +0.00(+0.00%)
Dec 31, 2008 1114 1170 1104 1162 0 +65.60(+5.98%)
Dec 30, 2008 1137 1168 1084 1097 0 -33.54(-2.97%)
Dec 29, 2008 1153 1159 1095 1130 0 -33.47(-2.88%)
Dec 26, 2008 1167 1175 1140 1164 0 +0.13(+0.01%)
Dec 25, 2008 1168 1180 1141 1163 0 +0.00(+0.00%)
Dec 24, 2008 1168 1180 1141 1163 0 -3.01(-0.26%)
Dec 23, 2008 1169 1181 1144 1166 0 +3.56(+0.31%)
Dec 22, 2008 1147 1173 1118 1163 0 +19.56(+1.71%)
Dec 19, 2008 1142 1174 1116 1143 0 +12.37(+1.09%)
Dec 18, 2008 1150 1168 1113 1131 0 -23.27(-2.02%)
Dec 17, 2008 1125 1167 1108 1154 0 +17.38(+1.53%)
Dec 16, 2008 1112 1140 1094 1137 0 +37.52(+3.41%)
Dec 15, 2008 1109 1122 1080 1099 0 -1.32(-0.12%)
Dec 12, 2008 1068 1113 1051 1101 0 +18.43(+1.70%)
Dec 11, 2008 1094 1117 1061 1082 0 -16.48(-1.50%)
Dec 10, 2008 1101 1131 1076 1099 0 -5.81(-0.53%)
Dec 09, 2008 1123 1153 1089 1105 0 -28.66(-2.53%)
Dec 08, 2008 1149 1167 1110 1133 0 +4.81(+0.43%)
Dec 05, 2008 1097 1145 1073 1128 0 +17.21(+1.55%)
Dec 04, 2008 1124 1152 1079 1111 0 -20.99(-1.85%)
Dec 03, 2008 1099 1151 1061 1132 0 +40.60(+3.72%)
Dec 02, 2008 1085 1114 1033 1092 0 +2.89(+0.27%)
Dec 01, 2008 1148 1159 1084 1089 0 -79.00(-6.77%)
Nov 28, 2008 1152 1182 1142 1168 0 +4.41(+0.38%)
Nov 27, 2008 1136 1177 1115 1163 0 +0.00(+0.00%)
Nov 26, 2008 1136 1177 1115 1163 0 +5.02(+0.43%)
Nov 25, 2008 1151 1177 1119 1158 0 +15.03(+1.31%)
Nov 24, 2008 1115 1163 1086 1143 0 +35.74(+3.23%)
Nov 21, 2008 1056 1113 1017 1107 0 +66.01(+6.34%)
Nov 20, 2008 1084 1116 1034 1041 0 -47.73(-4.38%)
Nov 19, 2008 1111 1150 1074 1089 0 -26.59(-2.38%)
Nov 18, 2008 1100 1134 1069 1116 0 +15.90(+1.45%)
Nov 17, 2008 1078 1127 1067 1100 0 +7.60(+0.70%)
Nov 14, 2008 1126 1153 1081 1092 0 -56.85(-4.95%)
Nov 13, 2008 1064 1152 1041 1149 0 +89.94(+8.49%)
Nov 12, 2008 1086 1112 1049 1059 0 -36.08(-3.29%)
Nov 11, 2008 1068 1123 1053 1095 0 +13.20(+1.22%)
Nov 10, 2008 1104 1120 1062 1082 0 -7.77(-0.71%)
Nov 07, 2008 1072 1109 1064 1090 0 +28.26(+2.66%)
Nov 06, 2008 1084 1115 1041 1062 0 -25.76(-2.37%)
Nov 05, 2008 1093 1130 1065 1087 0 -21.06(-1.90%)
Nov 04, 2008 1143 1162 1071 1108 0 -9.30(-0.83%)
Nov 03, 2008 1101 1137 1094 1118 0 +7.32(+0.66%)
Oct 31, 2008 1089 1130 1066 1110 0 +22.97(+2.11%)
Oct 30, 2008 1051 1097 1027 1087 0 +55.60(+5.39%)
Oct 29, 2008 1029 1066 996.60 1032 0 +0.47(+0.05%)
Oct 28, 2008 956.10 1040 935.11 1031 0 +92.44(+9.85%)
Oct 27, 2008 966.97 984.54 927.56 938.88 0 -29.54(-3.05%)
Oct 24, 2008 958.88 996.78 927.54 968.42 0 -39.82(-3.95%)
Oct 23, 2008 998.76 1036 965.54 1008 0 +1.57(+0.16%)
Oct 22, 2008 1039 1045 979.83 1007 0 -49.05(-4.65%)
Oct 21, 2008 1064 1097 1028 1056 0 -28.47(-2.63%)
Oct 20, 2008 1037 1085 1018 1084 0 +37.46(+3.58%)
Oct 17, 2008 1027 1089 997.61 1047 0 -7.61(-0.72%)
Oct 16, 2008 1023 1063 958.85 1054 0 +40.49(+3.99%)
Oct 15, 2008 1066 1084 1002 1014 0 -65.83(-6.10%)
Oct 14, 2008 1102 1150 1048 1080 0 -3.01(-0.28%)
Oct 13, 2008 1013 1106 991.82 1083 0 +91.78(+9.26%)
Oct 10, 2008 957.93 1019 861.83 990.91 0 +8.10(+0.82%)
Oct 09, 2008 1046 1066 977.93 982.81 0 -56.86(-5.47%)
Oct 08, 2008 1037 1097 1010 1040 0 -26.02(-2.44%)
Oct 07, 2008 1107 1134 1056 1066 0 -29.53(-2.70%)
Oct 06, 2008 1113 1129 1052 1095 0 -38.14(-3.37%)
Oct 03, 2008 1171 1183 1128 1133 0 -25.84(-2.23%)
Oct 02, 2008 1152 1173 1122 1159 0 +6.76(+0.59%)
Oct 01, 2008 1177 1189 1133 1152 0 -36.86(-3.10%)
Sep 30, 2008 1128 1203 1083 1189 0 +75.81(+6.81%)
Sep 29, 2008 1134 1159 1062 1113 0 -27.50(-2.41%)
Sep 26, 2008 1154 1171 1121 1141 0 -26.61(-2.28%)
Sep 25, 2008 1146 1180 1136 1168 0 +21.81(+1.90%)
Sep 24, 2008 1155 1167 1128 1146 0 -2.01(-0.18%)
Sep 23, 2008 1157 1166 1119 1148 0 -3.96(-0.34%)
Sep 22, 2008 1174 1186 1140 1152 0 -22.06(-1.88%)
Sep 19, 2008 1198 1225 1143 1174 0 +11.68(+1.01%)
Sep 18, 2008 1122 1180 1100 1162 0 +49.79(+4.48%)
Sep 17, 2008 1125 1141 1088 1112 0 -20.50(-1.81%)
Sep 16, 2008 1105 1140 1083 1133 0 +23.00(+2.07%)
Sep 15, 2008 1142 1162 1102 1110 0 -39.65(-3.45%)
Sep 12, 2008 1136 1160 1130 1150 0 +7.35(+0.64%)
Sep 11, 2008 1143 1150 1123 1142 0 -4.60(-0.40%)
Sep 10, 2008 1134 1158 1126 1147 0 +11.55(+1.02%)
Sep 09, 2008 1150 1167 1131 1135 0 -16.69(-1.45%)
Sep 08, 2008 1156 1176 1134 1152 0 +15.30(+1.35%)
Sep 05, 2008 1156 1158 1114 1137 0 -24.82(-2.14%)
Sep 04, 2008 1182 1196 1151 1161 0 -24.85(-2.09%)
Sep 03, 2008 1206 1217 1173 1186 0 -22.36(-1.85%)
Sep 02, 2008 1230 1236 1187 1209 0 -12.29(-1.01%)
Sep 01, 2008 1200 1232 1183 1221 0 +0.00(+0.00%)
Aug 29, 2008 1200 1232 1183 1221 0 +14.69(+1.22%)
Aug 28, 2008 1196 1213 1173 1206 0 +13.72(+1.15%)
Aug 27, 2008 1192 1201 1179 1192 0 +5.01(+0.42%)
Aug 26, 2008 1194 1203 1173 1187 0 -5.47(-0.46%)
Aug 25, 2008 1198 1219 1180 1193 0 -8.59(-0.71%)
Aug 22, 2008 1196 1205 1181 1202 0 +11.67(+0.98%)
Aug 21, 2008 1191 1202 1170 1190 0 -2.62(-0.22%)
Aug 20, 2008 1202 1214 1174 1192 0 -8.51(-0.71%)
Aug 19, 2008 1179 1213 1171 1201 0 +20.08(+1.70%)
Aug 18, 2008 1181 1191 1167 1181 0 +5.11(+0.43%)
Aug 15, 2008 1188 1196 1162 1176 0 -3.11(-0.26%)
Aug 14, 2008 1175 1196 1164 1179 0 +3.19(+0.27%)
Aug 13, 2008 1169 1188 1158 1176 0 +4.99(+0.43%)
Aug 12, 2008 1174 1196 1163 1171 0 -8.76(-0.74%)
Aug 11, 2008 1167 1198 1148 1180 0 +26.44(+2.29%)
Aug 08, 2008 1144 1168 1131 1153 0 +8.48(+0.74%)
Aug 07, 2008 1127 1159 1117 1145 0 +16.54(+1.47%)
Aug 06, 2008 1136 1141 1107 1128 0 -9.66(-0.85%)
Aug 05, 2008 1104 1142 1097 1138 0 +43.73(+4.00%)
Aug 04, 2008 1089 1107 1070 1094 0 +8.66(+0.80%)
Aug 01, 2008 1091 1107 1077 1085 0 -3.28(-0.30%)
Jul 31, 2008 1107 1121 1057 1089 0 -0.36(-0.03%)
Jul 30, 2008 1082 1102 1068 1089 0 +14.20(+1.32%)
Jul 29, 2008 1073 1086 1058 1075 0 +15.09(+1.42%)
Jul 28, 2008 1076 1090 1051 1060 0 -12.60(-1.18%)
Jul 25, 2008 1069 1086 1050 1072 0 +12.78(+1.21%)
Jul 24, 2008 1094 1102 1048 1059 0 -29.04(-2.67%)
Jul 23, 2008 1092 1102 1073 1089 0 -7.29(-0.67%)
Jul 22, 2008 1068 1100 1061 1096 0 +21.79(+2.03%)
Jul 21, 2008 1074 1115 1055 1074 0 +9.26(+0.87%)
Jul 18, 2008 1055 1080 1044 1065 0 -3.28(-0.31%)
Jul 17, 2008 1065 1075 1040 1068 0 +12.61(+1.19%)
Jul 16, 2008 1044 1063 1032 1055 0 +14.88(+1.43%)
Jul 15, 2008 1054 1062 1016 1041 0 -21.95(-2.07%)
Jul 14, 2008 1084 1092 1053 1063 0 -16.44(-1.52%)
Jul 11, 2008 1098 1109 1053 1079 0 -32.30(-2.91%)
Jul 10, 2008 1123 1134 1081 1111 0 -8.87(-0.79%)
Jul 09, 2008 1118 1136 1105 1120 0 +0.51(+0.05%)
Jul 08, 2008 1099 1124 1095 1120 0 +19.52(+1.77%)
Jul 07, 2008 1117 1128 1089 1100 0 -12.53(-1.13%)
Jul 04, 2008 1138 1144 1093 1113 0 +0.00(+0.00%)
Jul 03, 2008 1138 1144 1093 1113 0 -27.89(-2.45%)
Jul 02, 2008 1160 1172 1133 1141 0 -20.58(-1.77%)
Jul 01, 2008 1138 1172 1129 1161 0 +21.95(+1.93%)
Jun 30, 2008 1155 1171 1111 1139 0 -5.07(-0.44%)
Jun 27, 2008 1145 1176 1123 1144 0 -12.33(-1.07%)
Jun 26, 2008 1174 1196 1141 1157 0 -29.13(-2.46%)
Jun 25, 2008 1182 1194 1165 1186 0 +9.07(+0.77%)
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.