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 (%)
Dec 31, 2013 1536 1536 1536 0 -3.99(-0.26%)
Dec 30, 2013 1513 1551 1536 1540 0 +1.18(+0.08%)
Dec 27, 2013 1514 1552 1534 1539 0 +1.83(+0.12%)
Dec 26, 2013 1520 1551 1534 1537 0 -6.41(-0.42%)
Dec 24, 2013 1544 1544 1544 0 +8.27(+0.54%)
Dec 23, 2013 1511 1548 1525 1536 0 +5.31(+0.35%)
Dec 20, 2013 1520 1544 1510 1530 0 +14.70(+0.97%)
Dec 19, 2013 1498 1533 1505 1516 0 -12.50(-0.82%)
Dec 18, 2013 1484 1537 1500 1528 0 +20.89(+1.39%)
Dec 17, 2013 1467 1515 1489 1507 0 +12.71(+0.85%)
Dec 16, 2013 1464 1506 1482 1495 0 +10.51(+0.71%)
Dec 13, 2013 1459 1492 1470 1484 0 +0.81(+0.05%)
Dec 12, 2013 1465 1488 1465 1483 0 +18.16(+1.24%)
Dec 11, 2013 1492 1499 1462 1465 0 -25.66(-1.72%)
Dec 10, 2013 1472 1503 1482 1491 0 -8.47(-0.56%)
Dec 09, 2013 1508 1511 1488 1499 0 -9.47(-0.63%)
Dec 06, 2013 1509 1525 1501 1509 0 +12.64(+0.84%)
Dec 05, 2013 1479 1513 1489 1496 0 -10.08(-0.67%)
Dec 04, 2013 1475 1512 1486 1506 0 -0.99(-0.07%)
Dec 03, 2013 1485 1523 1495 1507 0 -8.23(-0.54%)
Dec 02, 2013 1546 1550 1512 1515 0 -29.65(-1.92%)
Nov 29, 2013 1518 1560 1540 1545 0 +2.10(+0.14%)
Nov 27, 2013 1543 1543 1543 0 +7.57(+0.49%)
Nov 26, 2013 1517 1546 1524 1535 0 -7.33(-0.48%)
Nov 25, 2013 1524 1558 1538 1543 0 -5.24(-0.34%)
Nov 22, 2013 1544 1555 1532 1548 0 +6.40(+0.42%)
Nov 21, 2013 1508 1551 1528 1541 0 +9.67(+0.63%)
Nov 20, 2013 1522 1559 1529 1532 0 -16.59(-1.07%)
Nov 19, 2013 1534 1571 1542 1548 0 -16.28(-1.04%)
Nov 18, 2013 1544 1573 1557 1565 0 -3.36(-0.21%)
Nov 15, 2013 1533 1573 1555 1568 0 +8.01(+0.51%)
Nov 14, 2013 1527 1569 1550 1560 0 +3.56(+0.23%)
Nov 12, 2013 1536 1566 1548 1556 0 -10.81(-0.69%)
Nov 11, 2013 1533 1576 1548 1567 0 +8.83(+0.57%)
Nov 08, 2013 1537 1571 1530 1558 0 -10.68(-0.68%)
Nov 07, 2013 1559 1605 1563 1569 0 -14.86(-0.94%)
Nov 06, 2013 1547 1588 1565 1584 0 +16.01(+1.02%)
Nov 05, 2013 1533 1606 1555 1568 0 +3.78(+0.24%)
Nov 04, 2013 1526 1568 1547 1564 0 +11.30(+0.73%)
Nov 01, 2013 1535 1568 1544 1553 0 -6.76(-0.43%)
Oct 31, 2013 1539 1575 1545 1560 0 -6.35(-0.41%)
Oct 30, 2013 1542 1578 1558 1566 0 -2.32(-0.15%)
Oct 29, 2013 1536 1572 1556 1568 0 +6.64(+0.43%)
Oct 28, 2013 1531 1568 1549 1562 0 +4.75(+0.31%)
Oct 25, 2013 1517 1559 1532 1557 0 +18.00(+1.17%)
Oct 24, 2013 1525 1557 1535 1539 0 -11.10(-0.72%)
Oct 23, 2013 1515 1559 1539 1550 0 +1.24(+0.08%)
Oct 22, 2013 1524 1569 1538 1549 0 +4.61(+0.30%)
Oct 21, 2013 1512 1549 1534 1544 0 +7.10(+0.46%)
Oct 18, 2013 1513 1548 1527 1537 0 +4.63(+0.30%)
Oct 17, 2013 1472 1534 1491 1532 0 +32.02(+2.13%)
Oct 16, 2013 1465 1506 1488 1500 0 +12.93(+0.87%)
Oct 15, 2013 1478 1509 1486 1487 0 -20.31(-1.35%)
Oct 14, 2013 1488 1519 1487 1508 0 -12.29(-0.81%)
Oct 11, 2013 1482 1522 1502 1520 0 +9.19(+0.61%)
Oct 10, 2013 1463 1515 1482 1511 0 +30.19(+2.04%)
Oct 09, 2013 1444 1495 1468 1481 0 +10.16(+0.69%)
Oct 08, 2013 1448 1487 1466 1471 0 -1.11(-0.08%)
Oct 07, 2013 1453 1489 1469 1472 0 -17.31(-1.16%)
Oct 04, 2013 1467 1499 1482 1489 0 -3.41(-0.23%)
Oct 03, 2013 1483 1514 1488 1492 0 -24.06(-1.59%)
Oct 02, 2013 1484 1520 1499 1516 0 -2.24(-0.15%)
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.