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 (%)
Nov 30, 2018 2976 3048 2966 3043 0 +67.59(+2.27%)
Nov 29, 2018 2998 3011 2958 2975 0 -27.03(-0.90%)
Nov 28, 2018 2995 3020 2977 3002 0 +10.42(+0.35%)
Nov 27, 2018 3002 3012 2976 2992 0 -17.67(-0.59%)
Nov 26, 2018 2996 3015 2977 3009 0 +16.00(+0.53%)
Nov 23, 2018 2972 3008 2953 2993 0 +19.11(+0.64%)
Nov 21, 2018 2974 2974 2974 2974 0 -30.95(-1.03%)
Nov 20, 2018 3015 3048 2991 3005 0 -4.76(-0.16%)
Nov 19, 2018 3009 3037 2983 3010 0 +16.80(+0.56%)
Nov 16, 2018 2976 3009 2963 2993 0 +30.78(+1.04%)
Nov 15, 2018 2900 2964 2873 2962 0 +51.71(+1.78%)
Nov 14, 2018 2936 2955 2903 2911 0 -28.41(-0.97%)
Nov 13, 2018 2951 2966 2923 2939 0 -4.24(-0.14%)
Nov 12, 2018 2911 2977 2904 2943 0 +28.15(+0.97%)
Nov 09, 2018 2880 2928 2866 2915 0 +27.32(+0.95%)
Nov 08, 2018 2931 2944 2866 2888 0 -49.34(-1.68%)
Nov 07, 2018 2912 2949 2908 2937 0 +41.98(+1.45%)
Nov 06, 2018 2877 2914 2848 2895 0 +29.50(+1.03%)
Nov 05, 2018 2845 2878 2840 2866 0 +28.65(+1.01%)
Nov 02, 2018 2850 2862 2797 2837 0 -10.34(-0.36%)
Nov 01, 2018 2868 2887 2811 2847 0 -3.04(-0.11%)
Oct 31, 2018 2903 2912 2839 2850 0 -54.44(-1.87%)
Oct 30, 2018 2896 2914 2863 2905 0 +19.52(+0.68%)
Oct 29, 2018 2871 2913 2854 2885 0 +30.96(+1.08%)
Oct 26, 2018 2915 2928 2828 2854 0 -100.83(-3.41%)
Oct 24, 2018 2923 2995 2909 2955 0 +34.48(+1.18%)
Oct 23, 2018 2959 2980 2890 2921 0 -84.40(-2.81%)
Oct 22, 2018 3006 3027 2982 3005 0 +0.11(+0.00%)
Oct 19, 2018 2965 3022 2958 3005 0 +43.02(+1.45%)
Oct 18, 2018 2956 2977 2944 2962 0 +14.03(+0.48%)
Oct 17, 2018 2949 2966 2927 2948 0 -5.99(-0.20%)
Oct 16, 2018 2889 2960 2873 2954 0 +68.91(+2.39%)
Oct 15, 2018 2877 2908 2869 2885 0 +7.19(+0.25%)
Oct 12, 2018 2889 2906 2851 2878 0 -3.41(-0.12%)
Oct 11, 2018 2976 2981 2878 2881 0 -92.33(-3.11%)
Oct 10, 2018 2976 3025 2969 2974 0 -8.04(-0.27%)
Oct 09, 2018 2964 2992 2956 2982 0 +19.85(+0.67%)
Oct 08, 2018 2935 2977 2931 2962 0 +31.45(+1.07%)
Oct 05, 2018 2900 2945 2893 2930 0 +30.20(+1.04%)
Oct 04, 2018 2899 2912 2876 2900 0 -6.40(-0.22%)
Oct 03, 2018 2920 2941 2881 2906 0 -11.70(-0.40%)
Oct 02, 2018 2907 2929 2898 2918 0 +17.27(+0.60%)
Oct 01, 2018 2924 2924 2880 2901 0 -24.91(-0.85%)
Sep 28, 2018 2891 2929 2889 2926 0 +41.52(+1.44%)
Sep 27, 2018 2862 2902 2856 2884 0 +30.25(+1.06%)
Sep 26, 2018 2883 2894 2851 2854 0 -23.54(-0.82%)
Sep 25, 2018 2904 2915 2871 2878 0 -32.05(-1.10%)
Sep 24, 2018 2923 2934 2898 2910 0 -15.70(-0.54%)
Sep 21, 2018 2904 2942 2900 2925 0 +12.58(+0.43%)
Sep 20, 2018 2888 2921 2870 2913 0 +23.25(+0.80%)
Sep 19, 2018 2947 2950 2872 2890 0 -55.48(-1.88%)
Sep 18, 2018 2950 2960 2932 2945 0 -9.66(-0.33%)
Sep 17, 2018 2959 2969 2935 2955 0 -6.57(-0.22%)
Sep 14, 2018 2941 2969 2929 2961 0 +9.67(+0.33%)
Sep 13, 2018 2923 2955 2918 2952 0 +28.29(+0.97%)
Sep 12, 2018 2932 2951 2919 2923 0 -6.92(-0.24%)
Sep 11, 2018 2929 2953 2923 2930 0 -3.96(-0.13%)
Sep 10, 2018 2942 2954 2911 2934 0 +9.41(+0.32%)
Sep 07, 2018 2931 2949 2916 2925 0 -23.97(-0.81%)
Sep 06, 2018 2954 2966 2934 2949 0 -4.97(-0.17%)
Sep 05, 2018 2927 2963 2919 2954 0 +23.41(+0.80%)
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.