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, 2009 1011 1022 995.21 1001 0 -15.31(-1.51%)
Oct 29, 2009 1017 1026 1003 1016 0 +4.59(+0.45%)
Oct 28, 2009 1015 1032 1008 1012 0 -8.19(-0.80%)
Oct 27, 2009 1024 1037 1014 1020 0 -6.71(-0.65%)
Oct 26, 2009 1035 1048 1019 1027 0 -6.94(-0.67%)
Oct 23, 2009 1036 1043 1029 1034 0 -15.90(-1.51%)
Oct 22, 2009 1040 1056 1035 1050 0 +6.75(+0.65%)
Oct 21, 2009 1046 1064 1039 1043 0 -7.38(-0.70%)
Oct 20, 2009 1046 1057 1042 1050 0 -12.91(-1.21%)
Oct 19, 2009 1062 1070 1048 1063 0 +2.12(+0.20%)
Oct 16, 2009 1051 1067 1048 1061 0 +3.25(+0.31%)
Oct 15, 2009 1058 1071 1049 1058 0 -3.25(-0.31%)
Oct 14, 2009 1066 1072 1053 1061 0 -1.88(-0.18%)
Oct 13, 2009 1063 1070 1056 1063 0 -1.24(-0.12%)
Oct 12, 2009 1061 1070 1054 1064 0 +5.57(+0.53%)
Oct 09, 2009 1053 1063 1049 1059 0 +4.19(+0.40%)
Oct 08, 2009 1056 1063 1046 1054 0 +2.06(+0.20%)
Oct 07, 2009 1043 1057 1043 1052 0 +3.72(+0.35%)
Oct 06, 2009 1051 1059 1041 1049 0 +2.18(+0.21%)
Oct 05, 2009 1043 1052 1034 1046 0 +2.75(+0.26%)
Oct 02, 2009 1049 1059 1028 1044 0 -11.55(-1.09%)
Oct 01, 2009 1073 1076 1051 1055 0 -18.27(-1.70%)
Sep 30, 2009 1070 1084 1052 1073 0 -0.76(-0.07%)
Sep 29, 2009 1075 1080 1064 1074 0 +1.46(+0.14%)
Sep 28, 2009 1053 1079 1050 1073 0 +19.74(+1.87%)
Sep 25, 2009 1053 1063 1047 1053 0 -6.28(-0.59%)
Sep 24, 2009 1064 1075 1052 1059 0 -8.26(-0.77%)
Sep 23, 2009 1069 1079 1061 1068 0 -0.79(-0.07%)
Sep 22, 2009 1080 1083 1059 1068 0 -7.31(-0.68%)
Sep 21, 2009 1072 1085 1066 1076 0 -7.33(-0.68%)
Sep 18, 2009 1084 1091 1072 1083 0 -1.50(-0.14%)
Sep 17, 2009 1080 1093 1073 1085 0 +10.73(+1.00%)
Sep 16, 2009 1071 1088 1063 1074 0 +1.90(+0.18%)
Sep 15, 2009 1056 1075 1054 1072 0 +14.17(+1.34%)
Sep 14, 2009 1047 1064 1046 1058 0 +7.38(+0.70%)
Sep 11, 2009 1060 1064 1046 1050 0 -8.38(-0.79%)
Sep 10, 2009 1058 1065 1047 1059 0 +0.23(+0.02%)
Sep 09, 2009 1050 1064 1046 1058 0 +3.43(+0.33%)
Sep 08, 2009 1045 1059 1036 1055 0 +15.30(+1.47%)
Sep 04, 2009 1040 1040 1040 0 +1.73(+0.17%)
Sep 03, 2009 1046 1050 1024 1038 0 -2.94(-0.28%)
Sep 02, 2009 1041 1051 1025 1041 0 -0.05(-0.00%)
Sep 01, 2009 1047 1063 1030 1041 0 -11.99(-1.14%)
Aug 31, 2009 1061 1068 1046 1053 0 -12.23(-1.15%)
Aug 28, 2009 1079 1085 1055 1065 0 -8.24(-0.77%)
Aug 27, 2009 1069 1077 1056 1073 0 -0.91(-0.08%)
Aug 26, 2009 1064 1080 1057 1074 0 +5.02(+0.47%)
Aug 25, 2009 1064 1080 1056 1069 0 +3.95(+0.37%)
Aug 24, 2009 1069 1075 1056 1065 0 -3.48(-0.33%)
Aug 21, 2009 1067 1079 1057 1069 0 +5.02(+0.47%)
Aug 20, 2009 1047 1068 1044 1064 0 +10.24(+0.97%)
Aug 19, 2009 1022 1057 1023 1054 0 +21.58(+2.09%)
Aug 18, 2009 1026 1040 1019 1032 0 +10.37(+1.01%)
Aug 17, 2009 1020 1031 1012 1022 0 -3.66(-0.36%)
Aug 14, 2009 1037 1043 1015 1025 0 -13.58(-1.31%)
Aug 13, 2009 1049 1054 1021 1039 0 -12.11(-1.15%)
Aug 12, 2009 1042 1072 1027 1051 0 -17.69(-1.66%)
Aug 11, 2009 1071 1083 1057 1069 0 -5.56(-0.52%)
Aug 10, 2009 1050 1079 1048 1074 0 +14.31(+1.35%)
Aug 07, 2009 1057 1073 1047 1060 0 +5.57(+0.53%)
Aug 06, 2009 1076 1083 1045 1054 0 -15.92(-1.49%)
Aug 05, 2009 1083 1088 1048 1070 0 -8.91(-0.83%)
Aug 04, 2009 1070 1089 1060 1079 0 +4.24(+0.39%)
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.