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 (%)
Jun 29, 2018 2825 2843 2804 2818 0 -8.52(-0.30%)
Jun 28, 2018 2832 2858 2818 2826 0 -5.75(-0.20%)
Jun 27, 2018 2823 2851 2806 2832 0 +1.26(+0.04%)
Jun 26, 2018 2822 2854 2815 2831 0 +1.88(+0.07%)
Jun 25, 2018 2793 2842 2777 2829 0 +44.64(+1.60%)
Jun 22, 2018 2765 2796 2752 2784 0 +26.33(+0.95%)
Jun 21, 2018 2775 2785 2748 2758 0 -19.76(-0.71%)
Jun 20, 2018 2772 2789 2758 2778 0 +10.00(+0.36%)
Jun 19, 2018 2734 2779 2733 2768 0 +28.67(+1.05%)
Jun 18, 2018 2709 2742 2703 2739 0 +26.67(+0.98%)
Jun 15, 2018 2712 2722 2683 2712 0 +25.36(+0.94%)
Jun 14, 2018 2664 2693 2659 2687 0 +26.06(+0.98%)
Jun 13, 2018 2680 2695 2650 2661 0 -18.27(-0.68%)
Jun 12, 2018 2642 2684 2638 2679 0 +35.89(+1.36%)
Jun 11, 2018 2673 2683 2624 2643 0 -31.62(-1.18%)
Jun 08, 2018 2683 2698 2658 2675 0 -1.94(-0.07%)
Jun 07, 2018 2675 2700 2661 2677 0 +6.50(+0.24%)
Jun 06, 2018 2710 2716 2651 2670 0 -35.00(-1.29%)
Jun 05, 2018 2739 2744 2697 2705 0 -33.91(-1.24%)
Jun 04, 2018 2756 2770 2726 2739 0 -11.37(-0.41%)
Jun 01, 2018 2788 2793 2739 2751 0 -20.92(-0.75%)
May 31, 2018 2810 2827 2767 2772 0 -48.81(-1.73%)
May 30, 2018 2800 2838 2793 2820 0 +19.92(+0.71%)
May 29, 2018 2764 2818 2756 2801 0 +32.46(+1.17%)
May 25, 2018 2768 2768 2768 2768 0 +20.71(+0.75%)
May 24, 2018 2713 2754 2702 2747 0 +39.82(+1.47%)
May 23, 2018 2690 2714 2686 2708 0 +19.68(+0.73%)
May 22, 2018 2696 2710 2679 2688 0 -0.58(-0.02%)
May 21, 2018 2679 2700 2662 2688 0 +12.90(+0.48%)
May 18, 2018 2671 2688 2655 2676 0 +11.72(+0.44%)
May 17, 2018 2658 2674 2647 2664 0 -5.99(-0.22%)
May 16, 2018 2696 2703 2660 2670 0 -23.88(-0.89%)
May 15, 2018 2722 2726 2677 2694 0 -37.12(-1.36%)
May 14, 2018 2764 2773 2723 2731 0 -33.78(-1.22%)
May 11, 2018 2774 2780 2749 2765 0 -5.25(-0.19%)
May 10, 2018 2754 2774 2737 2770 0 +23.92(+0.87%)
May 09, 2018 2758 2768 2723 2746 0 -3.39(-0.12%)
May 08, 2018 2782 2801 2738 2749 0 -54.83(-1.96%)
May 07, 2018 2827 2833 2793 2804 0 -21.84(-0.77%)
May 04, 2018 2805 2836 2789 2826 0 +15.73(+0.56%)
May 03, 2018 2820 2840 2768 2810 0 -17.63(-0.62%)
May 02, 2018 2830 2846 2797 2828 0 -10.70(-0.38%)
May 01, 2018 2819 2845 2807 2839 0 +15.75(+0.56%)
Apr 30, 2018 2830 2847 2812 2823 0 -3.22(-0.11%)
Apr 27, 2018 2821 2852 2799 2826 0 +3.11(+0.11%)
Apr 26, 2018 2777 2840 2752 2823 0 +51.19(+1.85%)
Apr 25, 2018 2771 2792 2750 2772 0 -6.26(-0.23%)
Apr 24, 2018 2773 2796 2753 2778 0 +12.39(+0.45%)
Apr 23, 2018 2744 2770 2728 2766 0 +21.58(+0.79%)
Apr 20, 2018 2739 2750 2719 2744 0 +1.82(+0.07%)
Apr 19, 2018 2735 2752 2719 2742 0 +0.38(+0.01%)
Apr 18, 2018 2755 2774 2741 2742 0 -12.00(-0.44%)
Apr 17, 2018 2716 2767 2706 2754 0 +48.26(+1.78%)
Apr 16, 2018 2681 2716 2674 2706 0 +51.72(+1.95%)
Apr 13, 2018 2653 2673 2639 2654 0 +10.33(+0.39%)
Apr 12, 2018 2663 2675 2630 2644 0 -34.43(-1.29%)
Apr 11, 2018 2661 2692 2651 2678 0 +8.99(+0.34%)
Apr 10, 2018 2683 2692 2658 2669 0 -3.33(-0.12%)
Apr 09, 2018 2670 2695 2651 2672 0 +3.79(+0.14%)
Apr 06, 2018 2682 2701 2659 2668 0 -14.21(-0.53%)
Apr 05, 2018 2654 2688 2620 2683 0 +33.47(+1.26%)
Apr 04, 2018 2628 2660 2611 2649 0 +5.85(+0.22%)
Apr 03, 2018 2629 2657 2610 2643 0 +16.22(+0.62%)
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.