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 26, 2009 1005 1034 994.97 1026 0 +20.67(+2.06%)
Jun 25, 2009 996.26 1012 992.13 1006 0 +12.61(+1.27%)
Jun 24, 2009 1001 1005 983.45 993.06 0 -0.75(-0.08%)
Jun 23, 2009 1000 1014 988.88 993.81 0 -5.64(-0.56%)
Jun 22, 2009 994.54 1012 987.58 999.45 0 -3.63(-0.36%)
Jun 19, 2009 1015 1018 986.91 1003 0 -3.64(-0.36%)
Jun 18, 2009 1001 1013 990.62 1007 0 +3.78(+0.38%)
Jun 17, 2009 999.45 1017 989.79 1003 0 +7.75(+0.78%)
Jun 16, 2009 1006 1015 988.61 995.19 0 -7.59(-0.76%)
Jun 15, 2009 1016 1021 989.76 1003 0 -18.02(-1.77%)
Jun 12, 2009 1007 1027 989.86 1021 0 +10.61(+1.05%)
Jun 11, 2009 996.64 1020 991.99 1010 0 +15.40(+1.55%)
Jun 10, 2009 988.45 1007 977.05 994.79 0 +8.45(+0.86%)
Jun 09, 2009 987.06 1007 974.60 986.34 0 +0.72(+0.07%)
Jun 08, 2009 984.46 994.19 976.58 985.62 0 +7.24(+0.74%)
Jun 05, 2009 977.68 988.68 960.22 978.38 0 +1.10(+0.11%)
Jun 04, 2009 967.90 994.09 959.15 977.28 0 +9.82(+1.01%)
Jun 03, 2009 964.25 984.52 957.02 967.46 0 +0.60(+0.06%)
Jun 02, 2009 957.66 979.51 947.27 966.85 0 +5.45(+0.57%)
Jun 01, 2009 957.97 975.73 950.95 961.40 0 +0.12(+0.01%)
May 29, 2009 959.14 966.45 943.27 961.28 0 +1.86(+0.19%)
May 28, 2009 955.51 966.68 941.41 959.42 0 +9.60(+1.01%)
May 27, 2009 975.95 981.17 947.65 949.82 0 -28.50(-2.91%)
May 26, 2009 947.28 982.00 940.67 978.32 0 +30.51(+3.22%)
May 25, 2009 954.92 965.30 943.84 947.81 0 +0.00(+0.00%)
May 22, 2009 954.92 965.30 943.84 947.81 0 -4.16(-0.44%)
May 21, 2009 951.88 966.94 939.94 951.97 0 -2.59(-0.27%)
May 20, 2009 972.74 980.55 949.70 954.56 0 -13.16(-1.36%)
May 19, 2009 967.74 980.31 953.47 967.72 0 +6.92(+0.72%)
May 18, 2009 962.46 973.43 946.59 960.80 0 +5.15(+0.54%)
May 15, 2009 972.68 979.78 950.15 955.66 0 -19.41(-1.99%)
May 14, 2009 993.32 1004 968.51 975.07 0 -19.11(-1.92%)
May 13, 2009 1013 1028 991.82 994.18 0 -28.69(-2.80%)
May 12, 2009 1037 1049 1014 1023 0 -9.94(-0.96%)
May 11, 2009 1033 1054 1023 1033 0 -5.20(-0.50%)
May 08, 2009 1041 1059 1015 1038 0 +5.58(+0.54%)
May 07, 2009 1039 1049 1019 1032 0 +5.81(+0.57%)
May 06, 2009 1022 1051 1012 1027 0 +17.18(+1.70%)
May 05, 2009 1021 1024 987.59 1009 0 -8.87(-0.87%)
May 04, 2009 1011 1025 994.45 1018 0 +1.14(+0.11%)
May 01, 2009 1032 1042 1009 1017 0 -16.43(-1.59%)
Apr 30, 2009 1066 1077 1030 1034 0 -24.59(-2.32%)
Apr 29, 2009 1045 1064 1034 1058 0 +15.03(+1.44%)
Apr 28, 2009 1038 1062 1024 1043 0 +3.65(+0.35%)
Apr 27, 2009 1018 1047 1011 1040 0 +15.44(+1.51%)
Apr 24, 2009 1027 1037 1006 1024 0 -0.73(-0.07%)
Apr 23, 2009 1034 1041 1013 1025 0 -5.68(-0.55%)
Apr 22, 2009 1046 1054 1024 1030 0 -15.98(-1.53%)
Apr 21, 2009 1041 1066 1030 1046 0 +6.48(+0.62%)
Apr 20, 2009 1051 1063 1029 1040 0 -25.04(-2.35%)
Apr 17, 2009 1059 1072 1046 1065 0 +5.45(+0.51%)
Apr 16, 2009 1039 1069 1016 1060 0 +26.63(+2.58%)
Apr 15, 2009 1025 1049 1016 1033 0 +9.67(+0.95%)
Apr 14, 2009 1031 1048 1013 1023 0 -14.57(-1.40%)
Apr 13, 2009 1044 1058 1016 1038 0 -15.95(-1.51%)
Apr 10, 2009 1072 1081 1037 1054 0 +0.00(+0.00%)
Apr 09, 2009 1072 1081 1037 1054 0 -0.67(-0.06%)
Apr 08, 2009 1051 1069 1038 1054 0 +6.28(+0.60%)
Apr 07, 2009 1052 1077 1033 1048 0 -14.90(-1.40%)
Apr 06, 2009 1061 1082 1044 1063 0 -5.18(-0.48%)
Apr 03, 2009 1066 1076 1052 1068 0 +3.23(+0.30%)
Apr 02, 2009 1079 1104 1051 1065 0 -5.03(-0.47%)
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.