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 29, 2019 3323 3330 3293 3308 0 -9.14(-0.28%)
Mar 28, 2019 3361 3366 3295 3317 0 -40.88(-1.22%)
Mar 27, 2019 3375 3388 3342 3358 0 -31.02(-0.92%)
Mar 26, 2019 3371 3400 3363 3389 0 +20.12(+0.60%)
Mar 25, 2019 3360 3386 3339 3369 0 +6.60(+0.20%)
Mar 22, 2019 3371 3401 3348 3362 0 -1.77(-0.05%)
Mar 21, 2019 3309 3371 3307 3364 0 +51.12(+1.54%)
Mar 20, 2019 3300 3338 3280 3313 0 +15.62(+0.47%)
Mar 19, 2019 3317 3333 3281 3297 0 -20.87(-0.63%)
Mar 18, 2019 3330 3343 3295 3318 0 -9.41(-0.28%)
Mar 15, 2019 3305 3347 3296 3327 0 +25.45(+0.77%)
Mar 14, 2019 3308 3336 3286 3302 0 -9.89(-0.30%)
Mar 13, 2019 3310 3325 3294 3312 0 -2.03(-0.06%)
Mar 12, 2019 3305 3328 3292 3314 0 +14.48(+0.44%)
Mar 11, 2019 3255 3305 3248 3299 0 +48.92(+1.51%)
Mar 08, 2019 3232 3257 3221 3250 0 +20.78(+0.64%)
Mar 07, 2019 3222 3251 3214 3230 0 +17.66(+0.55%)
Mar 06, 2019 3244 3250 3205 3212 0 -28.43(-0.88%)
Mar 05, 2019 3261 3273 3231 3240 0 -19.06(-0.58%)
Mar 04, 2019 3248 3268 3221 3259 0 +14.12(+0.44%)
Mar 01, 2019 3247 3260 3226 3245 0 -2.70(-0.08%)
Feb 28, 2019 3236 3266 3214 3248 0 +12.13(+0.37%)
Feb 27, 2019 3210 3248 3205 3236 0 +6.48(+0.20%)
Feb 26, 2019 3253 3257 3208 3229 0 -8.62(-0.27%)
Feb 25, 2019 3254 3263 3214 3238 0 -15.72(-0.48%)
Feb 22, 2019 3235 3261 3214 3254 0 +30.64(+0.95%)
Feb 21, 2019 3175 3230 3155 3223 0 +41.86(+1.32%)
Feb 20, 2019 3158 3191 3124 3181 0 +3.09(+0.10%)
Feb 19, 2019 3159 3186 3144 3178 0 +12.46(+0.39%)
Feb 15, 2019 3158 3177 3143 3166 0 +21.35(+0.68%)
Feb 14, 2019 3153 3169 3135 3144 0 -7.39(-0.23%)
Feb 13, 2019 3156 3171 3137 3152 0 -12.26(-0.39%)
Feb 12, 2019 3170 3186 3141 3164 0 +4.57(+0.14%)
Feb 11, 2019 3149 3177 3139 3159 0 +0.13(+0.00%)
Feb 08, 2019 3120 3164 3112 3159 0 +32.90(+1.05%)
Feb 07, 2019 3073 3131 3062 3126 0 +52.99(+1.72%)
Feb 06, 2019 3086 3095 3059 3073 0 -16.95(-0.55%)
Feb 05, 2019 3083 3104 3060 3090 0 +8.11(+0.26%)
Feb 04, 2019 3060 3084 3029 3082 0 +14.78(+0.48%)
Feb 01, 2019 3091 3098 3037 3067 0 -24.49(-0.79%)
Jan 31, 2019 3032 3105 3012 3092 0 +72.58(+2.40%)
Jan 30, 2019 2992 3043 2989 3019 0 +25.89(+0.86%)
Jan 29, 2019 3006 3029 2982 2993 0 -2.60(-0.09%)
Jan 28, 2019 3010 3023 2977 2996 0 -14.75(-0.49%)
Jan 25, 2019 3047 3064 3003 3011 0 -44.83(-1.47%)
Jan 24, 2019 3038 3062 3011 3056 0 +19.53(+0.64%)
Jan 23, 2019 2987 3040 2984 3036 0 +48.12(+1.61%)
Jan 22, 2019 2991 3018 2963 2988 0 -6.78(-0.23%)
Jan 18, 2019 2998 3018 2978 2995 0 +1.87(+0.06%)
Jan 17, 2019 2959 3005 2957 2993 0 +25.25(+0.85%)
Jan 16, 2019 2948 2979 2936 2968 0 +11.53(+0.39%)
Jan 15, 2019 2924 2988 2922 2956 0 +30.62(+1.05%)
Jan 14, 2019 2934 2945 2902 2925 0 -21.39(-0.73%)
Jan 11, 2019 2951 2963 2928 2947 0 -3.94(-0.13%)
Jan 10, 2019 2910 2959 2897 2951 0 +47.50(+1.64%)
Jan 09, 2019 2925 2946 2890 2903 0 -26.02(-0.89%)
Jan 08, 2019 2890 2934 2886 2929 0 +44.45(+1.54%)
Jan 07, 2019 2908 2929 2875 2885 0 -33.36(-1.14%)
Jan 04, 2019 2896 2945 2869 2918 0 +14.18(+0.49%)
Jan 03, 2019 2887 2942 2882 2904 0 +12.52(+0.43%)
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.