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 (%)
Aug 31, 2018 2900 2900 2900 2900 0 +0.67(+0.02%)
Aug 30, 2018 2899 2914 2883 2899 0 +4.36(+0.15%)
Aug 29, 2018 2890 2910 2880 2895 0 +16.03(+0.56%)
Aug 28, 2018 2902 2910 2871 2879 0 -26.35(-0.91%)
Aug 27, 2018 2938 2946 2892 2905 0 -28.89(-0.98%)
Aug 24, 2018 2924 2941 2907 2934 0 +10.96(+0.37%)
Aug 23, 2018 2926 2944 2912 2923 0 -3.62(-0.12%)
Aug 22, 2018 2955 2965 2915 2927 0 -24.57(-0.83%)
Aug 21, 2018 2951 2970 2938 2951 0 -4.95(-0.17%)
Aug 20, 2018 2968 2980 2943 2956 0 +0.62(+0.02%)
Aug 17, 2018 2945 2979 2929 2955 0 +8.68(+0.29%)
Aug 16, 2018 2923 2956 2912 2947 0 +18.30(+0.62%)
Aug 15, 2018 2923 2951 2905 2928 0 +10.53(+0.36%)
Aug 14, 2018 2910 2933 2897 2918 0 +22.16(+0.77%)
Aug 13, 2018 2906 2917 2884 2896 0 -8.65(-0.30%)
Aug 10, 2018 2921 2940 2902 2904 0 -15.58(-0.53%)
Aug 09, 2018 2905 2925 2896 2920 0 +6.80(+0.23%)
Aug 08, 2018 2907 2926 2895 2913 0 -0.31(-0.01%)
Aug 07, 2018 2917 2922 2883 2914 0 -4.48(-0.15%)
Aug 06, 2018 2910 2935 2897 2918 0 +22.03(+0.76%)
Aug 03, 2018 2896 2920 2867 2896 0 +1.55(+0.05%)
Aug 02, 2018 2864 2912 2847 2894 0 +34.58(+1.21%)
Aug 01, 2018 2906 2910 2848 2860 0 -55.47(-1.90%)
Jul 31, 2018 2901 2934 2888 2915 0 +26.17(+0.91%)
Jul 30, 2018 2909 2919 2880 2889 0 -23.91(-0.82%)
Jul 27, 2018 2934 2946 2903 2913 0 -22.78(-0.78%)
Jul 26, 2018 2912 2942 2905 2936 0 +37.67(+1.30%)
Jul 25, 2018 2905 2918 2880 2898 0 -3.71(-0.13%)
Jul 24, 2018 2891 2910 2860 2902 0 +3.89(+0.13%)
Jul 23, 2018 2903 2917 2879 2898 0 -1.26(-0.04%)
Jul 20, 2018 2924 2931 2888 2899 0 -28.58(-0.98%)
Jul 19, 2018 2896 2938 2890 2928 0 +31.33(+1.08%)
Jul 18, 2018 2901 2906 2872 2897 0 -6.52(-0.22%)
Jul 17, 2018 2892 2921 2881 2903 0 +1.95(+0.07%)
Jul 16, 2018 2902 2909 2880 2901 0 -0.10(-0.00%)
Jul 13, 2018 2889 2909 2876 2901 0 +12.70(+0.44%)
Jul 12, 2018 2891 2895 2862 2888 0 -0.18(-0.01%)
Jul 11, 2018 2869 2902 2861 2889 0 +23.87(+0.83%)
Jul 10, 2018 2829 2876 2808 2865 0 +28.97(+1.02%)
Jul 09, 2018 2937 2939 2829 2836 0 -96.43(-3.29%)
Jul 06, 2018 2904 2943 2899 2932 0 +31.20(+1.08%)
Jul 05, 2018 2876 2902 2858 2901 0 +28.22(+0.98%)
Jul 03, 2018 2873 2873 2873 2873 0 +22.84(+0.80%)
Jul 02, 2018 2819 2856 2812 2850 0 +32.16(+1.14%)
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%)
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.