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, 2014 1596 1644 1612 1632 0 +17.96(+1.11%)
Mar 28, 2014 1585 1625 1608 1614 0 +2.94(+0.18%)
Mar 27, 2014 1578 1615 1592 1611 0 +7.84(+0.49%)
Mar 26, 2014 1605 1634 1601 1603 0 -22.82(-1.40%)
Mar 25, 2014 1605 1637 1616 1626 0 -0.79(-0.05%)
Mar 24, 2014 1603 1639 1614 1626 0 +2.91(+0.18%)
Mar 21, 2014 1621 1643 1612 1624 0 +11.61(+0.72%)
Mar 20, 2014 1586 1622 1601 1612 0 -3.91(-0.24%)
Mar 19, 2014 1612 1645 1610 1616 0 -20.76(-1.27%)
Mar 18, 2014 1599 1643 1619 1637 0 +15.79(+0.97%)
Mar 17, 2014 1610 1640 1616 1621 0 -13.51(-0.83%)
Mar 14, 2014 1589 1643 1608 1634 0 +18.51(+1.15%)
Mar 13, 2014 1571 1627 1591 1616 0 +23.09(+1.45%)
Mar 12, 2014 1546 1594 1571 1593 0 +14.83(+0.94%)
Mar 11, 2014 1565 1597 1571 1578 0 -18.12(-1.14%)
Mar 10, 2014 1561 1602 1583 1596 0 +7.18(+0.45%)
Mar 07, 2014 1565 1597 1579 1589 0 -1.75(-0.11%)
Mar 06, 2014 1571 1603 1585 1591 0 -4.00(-0.25%)
Mar 05, 2014 1576 1609 1585 1595 0 -11.73(-0.73%)
Mar 04, 2014 1573 1619 1594 1606 0 +20.17(+1.27%)
Mar 03, 2014 1572 1605 1580 1586 0 -22.45(-1.40%)
Feb 28, 2014 1594 1620 1580 1609 0 +21.75(+1.37%)
Feb 27, 2014 1548 1595 1565 1587 0 +8.95(+0.57%)
Feb 26, 2014 1563 1595 1573 1578 0 -4.06(-0.26%)
Feb 25, 2014 1556 1604 1575 1582 0 -2.14(-0.14%)
Feb 24, 2014 1566 1607 1581 1584 0 -7.58(-0.48%)
Feb 21, 2014 1558 1599 1578 1592 0 +7.25(+0.46%)
Feb 20, 2014 1533 1586 1556 1584 0 +23.02(+1.47%)
Feb 19, 2014 1539 1582 1558 1561 0 -9.88(-0.63%)
Feb 18, 2014 1569 1578 1558 1571 0 +5.78(+0.37%)
Feb 14, 2014 1566 1566 1566 0 +1.37(+0.09%)
Feb 13, 2014 1505 1565 1528 1564 0 +21.74(+1.41%)
Feb 12, 2014 1541 1552 1531 1542 0 +1.34(+0.09%)
Feb 11, 2014 1494 1545 1519 1541 0 +19.26(+1.27%)
Feb 10, 2014 1494 1527 1506 1522 0 +1.37(+0.09%)
Feb 07, 2014 1482 1522 1502 1520 0 +18.03(+1.20%)
Feb 06, 2014 1465 1509 1484 1502 0 +12.23(+0.82%)
Feb 05, 2014 1478 1510 1488 1490 0 -17.99(-1.19%)
Feb 04, 2014 1496 1527 1500 1508 0 -9.32(-0.61%)
Feb 03, 2014 1514 1553 1508 1518 0 -23.43(-1.52%)
Jan 31, 2014 1532 1550 1522 1541 0 -3.45(-0.22%)
Jan 30, 2014 1496 1549 1517 1544 0 +24.50(+1.61%)
Jan 29, 2014 1513 1528 1510 1520 0 +0.87(+0.06%)
Jan 28, 2014 1523 1533 1513 1519 0 -2.61(-0.17%)
Jan 27, 2014 1500 1537 1515 1522 0 -0.81(-0.05%)
Jan 24, 2014 1502 1537 1517 1522 0 -14.40(-0.94%)
Jan 23, 2014 1500 1539 1521 1537 0 +9.20(+0.60%)
Jan 22, 2014 1497 1533 1518 1528 0 +3.53(+0.23%)
Jan 21, 2014 1481 1530 1505 1524 0 +11.62(+0.77%)
Jan 17, 2014 1512 1512 1512 0 +8.51(+0.57%)
Jan 16, 2014 1467 1507 1491 1504 0 +8.71(+0.58%)
Jan 15, 2014 1467 1503 1487 1495 0 +0.69(+0.05%)
Jan 14, 2014 1474 1508 1486 1495 0 -3.15(-0.21%)
Jan 13, 2014 1483 1516 1492 1498 0 -14.49(-0.96%)
Jan 10, 2014 1506 1526 1501 1512 0 +8.82(+0.59%)
Jan 09, 2014 1483 1512 1493 1503 0 -1.23(-0.08%)
Jan 08, 2014 1485 1516 1494 1505 0 -8.32(-0.55%)
Jan 07, 2014 1477 1519 1498 1513 0 +15.24(+1.02%)
Jan 06, 2014 1481 1513 1493 1498 0 -8.02(-0.53%)
Jan 03, 2014 1482 1514 1496 1506 0 -1.87(-0.12%)
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.