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 31, 2017 2857 2874 2844 2857 0 -4.45(-0.16%)
Oct 30, 2017 2877 2884 2850 2862 0 -17.34(-0.60%)
Oct 27, 2017 2861 2893 2854 2879 0 +14.55(+0.51%)
Oct 26, 2017 2858 2892 2845 2864 0 +19.39(+0.68%)
Oct 25, 2017 2836 2852 2794 2845 0 +4.46(+0.16%)
Oct 24, 2017 2885 2893 2825 2841 0 -45.21(-1.57%)
Oct 23, 2017 2893 2900 2870 2886 0 -7.89(-0.27%)
Oct 20, 2017 2899 2914 2873 2894 0 +1.53(+0.05%)
Oct 19, 2017 2864 2896 2860 2892 0 +38.98(+1.37%)
Oct 18, 2017 2834 2861 2824 2853 0 +13.14(+0.46%)
Oct 17, 2017 2812 2851 2808 2840 0 +25.98(+0.92%)
Oct 16, 2017 2799 2820 2777 2814 0 +16.33(+0.58%)
Oct 13, 2017 2813 2830 2790 2798 0 -7.58(-0.27%)
Oct 12, 2017 2787 2816 2778 2805 0 +17.58(+0.63%)
Oct 11, 2017 2768 2799 2766 2788 0 +15.51(+0.56%)
Oct 10, 2017 2750 2777 2743 2772 0 +29.85(+1.09%)
Oct 09, 2017 2739 2760 2732 2742 0 +10.33(+0.38%)
Oct 06, 2017 2728 2744 2715 2732 0 -5.89(-0.22%)
Oct 05, 2017 2728 2742 2714 2738 0 +14.57(+0.54%)
Oct 04, 2017 2693 2732 2681 2723 0 +31.27(+1.16%)
Oct 03, 2017 2684 2697 2660 2692 0 +4.66(+0.17%)
Oct 02, 2017 2652 2692 2645 2687 0 +41.89(+1.58%)
Sep 29, 2017 2653 2655 2627 2645 0 -11.58(-0.44%)
Sep 28, 2017 2635 2659 2612 2657 0 +13.09(+0.50%)
Sep 27, 2017 2676 2689 2613 2644 0 -43.43(-1.62%)
Sep 26, 2017 2691 2712 2677 2687 0 -6.90(-0.26%)
Sep 25, 2017 2677 2698 2664 2694 0 +15.70(+0.59%)
Sep 22, 2017 2676 2693 2661 2679 0 +12.59(+0.47%)
Sep 21, 2017 2683 2692 2660 2666 0 -18.81(-0.70%)
Sep 20, 2017 2688 2708 2664 2685 0 +2.11(+0.08%)
Sep 19, 2017 2680 2696 2669 2683 0 +2.41(+0.09%)
Sep 18, 2017 2686 2695 2659 2680 0 -5.84(-0.22%)
Sep 15, 2017 2682 2694 2665 2686 0 +8.97(+0.34%)
Sep 14, 2017 2646 2679 2633 2677 0 +28.48(+1.08%)
Sep 13, 2017 2659 2671 2644 2649 0 -8.91(-0.34%)
Sep 12, 2017 2711 2712 2647 2658 0 -53.88(-1.99%)
Sep 11, 2017 2680 2718 2677 2711 0 +32.76(+1.22%)
Sep 08, 2017 2655 2683 2637 2679 0 +18.72(+0.70%)
Sep 07, 2017 2641 2666 2634 2660 0 +22.21(+0.84%)
Sep 06, 2017 2637 2646 2618 2638 0 +5.41(+0.21%)
Sep 05, 2017 2630 2642 2612 2632 0 +1.71(+0.07%)
Sep 01, 2017 2641 2645 2620 2631 0 -3.58(-0.14%)
Aug 31, 2017 2632 2648 2618 2634 0 +5.89(+0.22%)
Aug 30, 2017 2642 2646 2619 2628 0 -16.69(-0.63%)
Aug 29, 2017 2658 2670 2639 2645 0 -12.20(-0.46%)
Aug 28, 2017 2662 2672 2649 2657 0 -0.40(-0.02%)
Aug 25, 2017 2662 2676 2647 2658 0 +4.82(+0.18%)
Aug 24, 2017 2654 2663 2638 2653 0 +3.78(+0.14%)
Aug 23, 2017 2653 2662 2640 2649 0 -5.63(-0.21%)
Aug 22, 2017 2661 2665 2641 2655 0 -1.81(-0.07%)
Aug 21, 2017 2642 2661 2636 2656 0 +17.88(+0.68%)
Aug 18, 2017 2628 2658 2618 2639 0 +3.42(+0.13%)
Aug 17, 2017 2654 2667 2633 2635 0 -20.41(-0.77%)
Aug 16, 2017 2664 2679 2652 2656 0 -9.42(-0.35%)
Aug 15, 2017 2653 2676 2641 2665 0 +3.11(+0.12%)
Aug 14, 2017 2637 2666 2625 2662 0 +26.87(+1.02%)
Aug 11, 2017 2653 2664 2616 2635 0 -30.07(-1.13%)
Aug 10, 2017 2671 2684 2656 2665 0 -14.74(-0.55%)
Aug 09, 2017 2668 2687 2657 2680 0 +8.78(+0.33%)
Aug 08, 2017 2662 2685 2654 2671 0 +4.21(+0.16%)
Aug 07, 2017 2662 2684 2646 2667 0 +2.50(+0.09%)
Aug 04, 2017 2645 2677 2641 2664 0 +17.33(+0.65%)
Aug 03, 2017 2647 2672 2608 2647 0 -17.38(-0.65%)
Aug 02, 2017 2661 2685 2637 2664 0 -4.33(-0.16%)
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.