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 (%)
Jul 31, 2015 1750 1778 1739 1758 0 +18.26(+1.05%)
Jul 30, 2015 1753 1767 1734 1739 0 -20.17(-1.15%)
Jul 29, 2015 1752 1765 1741 1759 0 +3.57(+0.20%)
Jul 28, 2015 1757 1764 1737 1756 0 -2.41(-0.14%)
Jul 27, 2015 1731 1763 1728 1758 0 +24.93(+1.44%)
Jul 24, 2015 1723 1741 1719 1733 0 +9.87(+0.57%)
Jul 23, 2015 1751 1756 1716 1724 0 -28.27(-1.61%)
Jul 22, 2015 1741 1762 1739 1752 0 +8.31(+0.48%)
Jul 21, 2015 1766 1770 1739 1743 0 -20.74(-1.18%)
Jul 20, 2015 1770 1776 1754 1764 0 -4.81(-0.27%)
Jul 17, 2015 1786 1789 1766 1769 0 -15.83(-0.89%)
Jul 16, 2015 1772 1792 1766 1785 0 +19.38(+1.10%)
Jul 15, 2015 1766 1769 1754 1765 0 -0.11(-0.01%)
Jul 14, 2015 1765 1772 1756 1766 0 +4.52(+0.26%)
Jul 13, 2015 1761 1772 1750 1761 0 +7.75(+0.44%)
Jul 10, 2015 1737 1760 1728 1753 0 +22.25(+1.29%)
Jul 09, 2015 1770 1772 1726 1731 0 -29.07(-1.65%)
Jul 08, 2015 1755 1768 1743 1760 0 +0.11(+0.01%)
Jul 07, 2015 1737 1766 1733 1760 0 +25.56(+1.47%)
Jul 06, 2015 1718 1737 1714 1734 0 +12.23(+0.71%)
Jul 02, 2015 1722 1722 1722 1722 0 +15.97(+0.94%)
Jul 01, 2015 1692 1714 1683 1706 0 +19.64(+1.16%)
Jun 30, 2015 1706 1712 1678 1687 0 -8.67(-0.51%)
Jun 29, 2015 1708 1725 1694 1695 0 -25.09(-1.46%)
Jun 26, 2015 1712 1724 1701 1720 0 +10.29(+0.60%)
Jun 25, 2015 1717 1724 1706 1710 0 -10.91(-0.63%)
Jun 24, 2015 1727 1735 1715 1721 0 -10.49(-0.61%)
Jun 23, 2015 1736 1742 1717 1731 0 -2.07(-0.12%)
Jun 22, 2015 1737 1746 1721 1734 0 +5.47(+0.32%)
Jun 19, 2015 1746 1749 1725 1728 0 -9.24(-0.53%)
Jun 18, 2015 1712 1743 1710 1737 0 +27.85(+1.63%)
Jun 17, 2015 1702 1723 1697 1709 0 +10.15(+0.60%)
Jun 16, 2015 1705 1717 1690 1699 0 -9.59(-0.56%)
Jun 15, 2015 1734 1738 1697 1709 0 -31.20(-1.79%)
Jun 12, 2015 1747 1751 1736 1740 0 -12.36(-0.71%)
Jun 11, 2015 1752 1759 1741 1752 0 +5.57(+0.32%)
Jun 10, 2015 1755 1768 1743 1747 0 -2.34(-0.13%)
Jun 09, 2015 1753 1768 1744 1749 0 -3.26(-0.19%)
Jun 08, 2015 1757 1768 1745 1753 0 +3.69(+0.21%)
Jun 05, 2015 1752 1770 1735 1749 0 -23.24(-1.31%)
Jun 04, 2015 1771 1788 1767 1772 0 -9.00(-0.51%)
Jun 03, 2015 1798 1803 1774 1781 0 -17.37(-0.97%)
Jun 02, 2015 1804 1813 1785 1798 0 -13.40(-0.74%)
Jun 01, 2015 1805 1825 1793 1812 0 +10.44(+0.58%)
May 29, 2015 1801 1812 1791 1801 0 -2.58(-0.14%)
May 28, 2015 1810 1821 1792 1804 0 -10.30(-0.57%)
May 27, 2015 1804 1818 1794 1814 0 +19.09(+1.06%)
May 26, 2015 1801 1807 1782 1795 0 -12.91(-0.71%)
May 22, 2015 1808 1808 1808 1808 0 -15.36(-0.84%)
May 21, 2015 1826 1830 1812 1823 0 +0.07(+0.00%)
May 20, 2015 1820 1835 1814 1823 0 -2.22(-0.12%)
May 19, 2015 1824 1832 1811 1826 0 -3.99(-0.22%)
May 18, 2015 1812 1838 1805 1830 0 +10.28(+0.57%)
May 15, 2015 1822 1825 1801 1819 0 +12.33(+0.68%)
May 14, 2015 1787 1809 1781 1807 0 +29.03(+1.63%)
May 13, 2015 1796 1805 1773 1778 0 -15.75(-0.88%)
May 12, 2015 1795 1802 1776 1794 0 -5.94(-0.33%)
May 11, 2015 1803 1819 1789 1800 0 -5.11(-0.28%)
May 08, 2015 1819 1824 1797 1805 0 +0.76(+0.04%)
May 07, 2015 1805 1819 1791 1804 0 -3.52(-0.19%)
May 06, 2015 1821 1833 1788 1808 0 -0.94(-0.05%)
May 05, 2015 1846 1854 1802 1808 0 -43.22(-2.33%)
May 04, 2015 1844 1869 1839 1852 0 +13.47(+0.73%)
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.