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 (%)
Oct 30, 2015 1927 1951 1920 1935 0 +8.03(+0.42%)
Oct 29, 2015 1945 1954 1905 1927 0 -30.54(-1.56%)
Oct 28, 2015 1955 1974 1930 1957 0 +4.41(+0.23%)
Oct 27, 2015 1953 1967 1944 1953 0 -5.60(-0.29%)
Oct 26, 2015 1954 1967 1940 1958 0 +7.30(+0.37%)
Oct 23, 2015 1969 1971 1940 1951 0 -17.47(-0.89%)
Oct 22, 2015 1951 1976 1945 1968 0 +24.16(+1.24%)
Oct 21, 2015 1980 1987 1941 1944 0 -30.62(-1.55%)
Oct 20, 2015 1973 1990 1967 1975 0 -2.89(-0.15%)
Oct 19, 2015 1952 1980 1950 1978 0 +22.93(+1.17%)
Oct 16, 2015 1954 1967 1938 1955 0 +1.15(+0.06%)
Oct 15, 2015 1901 1954 1892 1954 0 +39.94(+2.09%)
Oct 14, 2015 1928 1943 1909 1914 0 -14.85(-0.77%)
Oct 13, 2015 1919 1938 1914 1929 0 +5.21(+0.27%)
Oct 12, 2015 1906 1933 1903 1923 0 +19.38(+1.02%)
Oct 09, 2015 1907 1915 1893 1904 0 -2.11(-0.11%)
Oct 08, 2015 1867 1908 1860 1906 0 +38.86(+2.08%)
Oct 07, 2015 1876 1886 1860 1867 0 -4.61(-0.25%)
Oct 06, 2015 1891 1895 1869 1872 0 -19.38(-1.02%)
Oct 05, 2015 1874 1896 1868 1891 0 +21.53(+1.15%)
Oct 02, 2015 1858 1872 1836 1870 0 +13.77(+0.74%)
Oct 01, 2015 1849 1863 1832 1856 0 +4.32(+0.23%)
Sep 30, 2015 1837 1857 1827 1852 0 +23.20(+1.27%)
Sep 29, 2015 1824 1836 1814 1828 0 +1.02(+0.06%)
Sep 28, 2015 1842 1851 1819 1827 0 -16.60(-0.90%)
Sep 25, 2015 1840 1870 1832 1844 0 +8.36(+0.46%)
Sep 24, 2015 1810 1845 1807 1836 0 +16.00(+0.88%)
Sep 23, 2015 1806 1830 1802 1820 0 +13.87(+0.77%)
Sep 22, 2015 1798 1815 1792 1806 0 -6.70(-0.37%)
Sep 21, 2015 1806 1826 1803 1813 0 +10.78(+0.60%)
Sep 18, 2015 1777 1817 1774 1802 0 +9.18(+0.51%)
Sep 17, 2015 1774 1809 1772 1793 0 +16.07(+0.90%)
Sep 16, 2015 1765 1783 1763 1776 0 +11.74(+0.67%)
Sep 15, 2015 1757 1770 1749 1765 0 +10.07(+0.57%)
Sep 14, 2015 1743 1762 1738 1755 0 +13.26(+0.76%)
Sep 11, 2015 1710 1743 1703 1741 0 +24.59(+1.43%)
Sep 10, 2015 1720 1737 1711 1717 0 -2.13(-0.12%)
Sep 09, 2015 1744 1746 1716 1719 0 -15.35(-0.89%)
Sep 08, 2015 1727 1744 1720 1734 0 +23.89(+1.40%)
Sep 04, 2015 1710 1710 1710 1710 0 -30.47(-1.75%)
Sep 03, 2015 1726 1752 1722 1741 0 +15.95(+0.92%)
Sep 02, 2015 1733 1738 1708 1725 0 +9.08(+0.53%)
Sep 01, 2015 1736 1746 1709 1716 0 -32.74(-1.87%)
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%)
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.