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, 2017 2654 2665 2632 2648 0 -4.90(-0.18%)
Jul 28, 2017 2632 2659 2620 2653 0 +23.12(+0.88%)
Jul 27, 2017 2657 2662 2607 2630 0 -25.32(-0.95%)
Jul 26, 2017 2634 2662 2627 2655 0 +15.10(+0.57%)
Jul 25, 2017 2634 2647 2623 2640 0 +5.79(+0.22%)
Jul 24, 2017 2670 2671 2630 2634 0 -39.87(-1.49%)
Jul 21, 2017 2651 2677 2637 2674 0 +33.79(+1.28%)
Jul 20, 2017 2619 2649 2609 2641 0 +32.65(+1.25%)
Jul 19, 2017 2597 2612 2586 2608 0 +15.41(+0.59%)
Jul 18, 2017 2575 2600 2568 2592 0 +17.00(+0.66%)
Jul 17, 2017 2561 2581 2550 2575 0 +14.72(+0.57%)
Jul 14, 2017 2560 2579 2548 2561 0 +14.31(+0.56%)
Jul 13, 2017 2567 2572 2535 2546 0 -20.23(-0.79%)
Jul 12, 2017 2567 2591 2556 2567 0 +22.31(+0.88%)
Jul 11, 2017 2550 2559 2529 2544 0 -3.11(-0.12%)
Jul 10, 2017 2559 2568 2544 2547 0 -6.75(-0.26%)
Jul 07, 2017 2546 2567 2537 2554 0 +12.82(+0.50%)
Jul 06, 2017 2547 2561 2531 2541 0 -15.32(-0.60%)
Jul 05, 2017 2570 2577 2541 2557 0 -13.87(-0.54%)
Jul 03, 2017 2576 2590 2558 2571 0 +4.56(+0.18%)
Jun 30, 2017 2569 2594 2559 2566 0 -1.37(-0.05%)
Jun 29, 2017 2585 2593 2541 2567 0 -30.25(-1.16%)
Jun 28, 2017 2616 2632 2590 2598 0 -7.87(-0.30%)
Jun 27, 2017 2633 2639 2593 2606 0 -34.63(-1.31%)
Jun 26, 2017 2636 2663 2627 2640 0 +2.17(+0.08%)
Jun 23, 2017 2628 2655 2623 2638 0 +6.44(+0.24%)
Jun 22, 2017 2624 2645 2609 2632 0 +7.58(+0.29%)
Jun 21, 2017 2644 2650 2613 2624 0 -24.02(-0.91%)
Jun 20, 2017 2657 2664 2637 2648 0 -9.13(-0.34%)
Jun 19, 2017 2703 2708 2648 2657 0 -43.16(-1.60%)
Jun 16, 2017 2678 2712 2663 2700 0 +12.73(+0.47%)
Jun 15, 2017 2659 2693 2651 2688 0 +18.71(+0.70%)
Jun 14, 2017 2659 2683 2642 2669 0 +28.61(+1.08%)
Jun 13, 2017 2615 2647 2608 2640 0 +28.05(+1.07%)
Jun 12, 2017 2607 2644 2594 2612 0 +5.29(+0.20%)
Jun 09, 2017 2573 2610 2562 2607 0 +33.57(+1.30%)
Jun 08, 2017 2564 2590 2540 2573 0 -5.83(-0.23%)
Jun 07, 2017 2563 2588 2559 2579 0 +18.60(+0.73%)
Jun 06, 2017 2565 2580 2550 2561 0 -3.63(-0.14%)
Jun 05, 2017 2570 2586 2559 2564 0 -9.15(-0.36%)
Jun 02, 2017 2568 2598 2558 2573 0 +11.59(+0.45%)
Jun 01, 2017 2533 2563 2519 2562 0 +34.33(+1.36%)
May 31, 2017 2515 2537 2508 2527 0 +12.86(+0.51%)
May 30, 2017 2510 2527 2500 2515 0 +0.40(+0.02%)
May 26, 2017 2527 2532 2505 2514 0 -7.75(-0.31%)
May 25, 2017 2502 2528 2490 2522 0 +22.18(+0.89%)
May 24, 2017 2489 2515 2483 2500 0 +10.43(+0.42%)
May 23, 2017 2475 2500 2471 2489 0 +13.72(+0.55%)
May 22, 2017 2451 2483 2445 2476 0 +18.36(+0.75%)
May 19, 2017 2442 2463 2424 2457 0 +19.56(+0.80%)
May 18, 2017 2458 2467 2421 2438 0 -16.22(-0.66%)
May 17, 2017 2465 2468 2428 2454 0 -14.48(-0.59%)
May 16, 2017 2486 2492 2457 2468 0 -11.32(-0.46%)
May 15, 2017 2470 2490 2465 2480 0 +7.53(+0.30%)
May 12, 2017 2459 2485 2450 2472 0 +13.54(+0.55%)
May 11, 2017 2447 2462 2424 2459 0 +2.65(+0.11%)
May 10, 2017 2433 2465 2428 2456 0 +22.78(+0.94%)
May 09, 2017 2473 2478 2425 2433 0 -47.48(-1.91%)
May 08, 2017 2498 2514 2471 2481 0 -13.33(-0.53%)
May 05, 2017 2475 2504 2465 2494 0 +27.60(+1.12%)
May 04, 2017 2502 2518 2449 2466 0 -61.10(-2.42%)
May 03, 2017 2552 2558 2517 2527 0 -32.25(-1.26%)
May 02, 2017 2564 2579 2546 2560 0 -1.05(-0.04%)
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.