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 (%)
Jan 31, 2017 2361 2409 2357 2407 0 +44.51(+1.88%)
Jan 30, 2017 2379 2387 2350 2362 0 -26.55(-1.11%)
Jan 27, 2017 2398 2403 2376 2389 0 -4.30(-0.18%)
Jan 26, 2017 2385 2408 2375 2393 0 +6.64(+0.28%)
Jan 25, 2017 2365 2393 2354 2386 0 +16.84(+0.71%)
Jan 24, 2017 2358 2376 2344 2370 0 +14.06(+0.60%)
Jan 23, 2017 2360 2371 2343 2356 0 -2.12(-0.09%)
Jan 20, 2017 2353 2376 2342 2358 0 +3.22(+0.14%)
Jan 19, 2017 2361 2377 2346 2354 0 -26.24(-1.10%)
Jan 18, 2017 2376 2392 2356 2381 0 +1.52(+0.06%)
Jan 17, 2017 2362 2394 2350 2379 0 +24.11(+1.02%)
Jan 13, 2017 2355 2355 2355 2355 0 +10.62(+0.45%)
Jan 12, 2017 2352 2363 2324 2344 0 -10.46(-0.44%)
Jan 11, 2017 2346 2370 2338 2355 0 +6.45(+0.27%)
Jan 10, 2017 2349 2361 2329 2348 0 -5.73(-0.24%)
Jan 09, 2017 2402 2407 2347 2354 0 -45.10(-1.88%)
Jan 06, 2017 2408 2421 2389 2399 0 -17.19(-0.71%)
Jan 05, 2017 2423 2436 2388 2416 0 -10.12(-0.42%)
Jan 04, 2017 2404 2435 2396 2427 0 +26.69(+1.11%)
Jan 03, 2017 2412 2414 2378 2400 0 -10.97(-0.46%)
Dec 30, 2016 2411 2411 2411 2411 0 -9.00(-0.37%)
Dec 29, 2016 2399 2424 2391 2420 0 +23.69(+0.99%)
Dec 28, 2016 2435 2438 2392 2396 0 -36.19(-1.49%)
Dec 27, 2016 2417 2439 2410 2432 0 +7.24(+0.30%)
Dec 23, 2016 2425 2425 2425 2425 0 +16.15(+0.67%)
Dec 22, 2016 2417 2431 2401 2409 0 -9.77(-0.40%)
Dec 21, 2016 2434 2453 2417 2419 0 -11.45(-0.47%)
Dec 20, 2016 2437 2460 2422 2430 0 -3.00(-0.12%)
Dec 19, 2016 2424 2444 2402 2433 0 +14.30(+0.59%)
Dec 16, 2016 2406 2434 2393 2419 0 +22.39(+0.93%)
Dec 15, 2016 2384 2412 2372 2396 0 +8.32(+0.35%)
Dec 14, 2016 2471 2483 2384 2388 0 -70.77(-2.88%)
Dec 13, 2016 2455 2482 2443 2459 0 +8.14(+0.33%)
Dec 12, 2016 2418 2457 2410 2451 0 +17.66(+0.73%)
Dec 09, 2016 2437 2444 2409 2433 0 -1.84(-0.08%)
Dec 08, 2016 2399 2440 2371 2435 0 +22.81(+0.95%)
Dec 07, 2016 2398 2424 2394 2412 0 +18.16(+0.76%)
Dec 06, 2016 2403 2417 2381 2394 0 -9.66(-0.40%)
Dec 05, 2016 2386 2406 2351 2404 0 +9.58(+0.40%)
Dec 02, 2016 2391 2413 2377 2394 0 +20.68(+0.87%)
Dec 01, 2016 2381 2400 2344 2373 0 -13.00(-0.54%)
Nov 30, 2016 2480 2483 2383 2386 0 -111.46(-4.46%)
Nov 29, 2016 2472 2510 2464 2498 0 +22.92(+0.93%)
Nov 28, 2016 2459 2491 2457 2475 0 +25.48(+1.04%)
Nov 25, 2016 2392 2453 2391 2449 0 +62.12(+2.60%)
Nov 23, 2016 2387 2387 2387 2387 0 -76.71(-3.11%)
Nov 22, 2016 2396 2469 2380 2464 0 +74.50(+3.12%)
Nov 21, 2016 2380 2393 2363 2390 0 +19.86(+0.84%)
Nov 18, 2016 2364 2384 2347 2370 0 +6.19(+0.26%)
Nov 17, 2016 2352 2380 2346 2364 0 +5.63(+0.24%)
Nov 16, 2016 2334 2362 2309 2358 0 +18.40(+0.79%)
Nov 15, 2016 2324 2347 2312 2339 0 +28.32(+1.23%)
Nov 14, 2016 2311 2335 2271 2311 0 -8.27(-0.36%)
Nov 11, 2016 2277 2349 2275 2319 0 +38.39(+1.68%)
Nov 10, 2016 2314 2320 2225 2281 0 -37.82(-1.63%)
Nov 09, 2016 2333 2350 2294 2319 0 -12.74(-0.55%)
Nov 08, 2016 2305 2348 2303 2332 0 +29.46(+1.28%)
Nov 07, 2016 2280 2307 2254 2302 0 +30.60(+1.35%)
Nov 04, 2016 2321 2332 2269 2272 0 -41.82(-1.81%)
Nov 03, 2016 2304 2334 2289 2313 0 -9.23(-0.40%)
Nov 02, 2016 2349 2354 2297 2323 0 -17.90(-0.76%)
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.