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 14, 2021 4632 4636 4579 4594 0 -35.44(-0.77%)
Jan 13, 2021 4580 4669 4566 4630 0 +234.28(+5.33%)
Dec 23, 2020 4416 4453 4384 4395 0 +0.36(+0.01%)
Dec 22, 2020 4408 4420 4370 4395 0 -11.56(-0.26%)
Dec 21, 2020 4413 4422 4353 4407 0 -40.84(-0.92%)
Dec 18, 2020 4502 4519 4432 4447 0 -48.75(-1.08%)
Dec 17, 2020 4475 4524 4460 4496 0 +39.45(+0.89%)
Dec 16, 2020 4529 4553 4452 4457 0 -53.03(-1.18%)
Dec 15, 2020 4423 4521 4412 4510 0 +97.82(+2.22%)
Dec 14, 2020 4454 4485 4409 4412 0 -4.56(-0.10%)
Dec 11, 2020 4393 4429 4371 4417 0 +17.51(+0.40%)
Dec 10, 2020 4404 4412 4358 4399 0 -1.99(-0.05%)
Dec 09, 2020 4419 4432 4375 4401 0 -0.76(-0.02%)
Dec 08, 2020 4399 4421 4377 4402 0 -13.01(-0.29%)
Dec 07, 2020 4385 4432 4374 4415 0 +27.87(+0.64%)
Dec 04, 2020 4441 4460 4360 4387 0 -55.65(-1.25%)
Dec 03, 2020 4474 4508 4430 4443 0 -47.45(-1.06%)
Dec 02, 2020 4486 4504 4436 4490 0 +12.05(+0.27%)
Dec 01, 2020 4486 4526 4467 4478 0 +22.17(+0.50%)
Nov 30, 2020 4480 4498 4430 4456 0 -21.38(-0.48%)
Nov 27, 2020 4469 4496 4437 4477 0 +0.15(+0.00%)
Nov 25, 2020 4495 4520 4434 4477 0 -4.21(-0.09%)
Nov 24, 2020 4536 4555 4466 4481 0 -22.75(-0.51%)
Nov 23, 2020 4549 4561 4488 4504 0 -40.32(-0.89%)
Nov 20, 2020 4500 4593 4500 4544 0 +23.70(+0.52%)
Nov 19, 2020 4522 4535 4470 4521 0 +7.38(+0.16%)
Nov 18, 2020 4624 4628 4508 4513 0 -83.09(-1.81%)
Nov 17, 2020 4684 4701 4579 4596 0 -124.23(-2.63%)
Nov 16, 2020 4669 4723 4621 4721 0 +93.38(+2.02%)
Nov 13, 2020 4636 4659 4602 4627 0 +4.78(+0.10%)
Nov 12, 2020 4691 4700 4585 4622 0 -79.15(-1.68%)
Nov 11, 2020 4707 4730 4660 4702 0 +13.67(+0.29%)
Nov 10, 2020 4629 4711 4611 4688 0 +67.09(+1.45%)
Nov 09, 2020 4773 4830 4595 4621 0 +59.64(+1.31%)
Nov 06, 2020 4530 4587 4497 4561 0 +49.61(+1.10%)
Nov 05, 2020 4535 4606 4453 4512 0 +60.03(+1.35%)
Nov 04, 2020 4516 4571 4443 4452 0 -55.63(-1.23%)
Nov 03, 2020 4491 4557 4466 4507 0 +55.46(+1.25%)
Nov 02, 2020 4396 4469 4388 4452 0 +87.22(+2.00%)
Oct 30, 2020 4390 4416 4337 4364 0 -42.54(-0.97%)
Oct 29, 2020 4422 4448 4358 4407 0 -18.36(-0.41%)
Oct 28, 2020 4435 4493 4414 4425 0 -53.53(-1.20%)
Oct 27, 2020 4472 4517 4457 4479 0 +11.62(+0.26%)
Oct 26, 2020 4480 4494 4427 4467 0 -14.02(-0.31%)
Oct 23, 2020 4466 4494 4449 4481 0 +21.18(+0.47%)
Oct 22, 2020 4442 4470 4426 4460 0 +34.77(+0.79%)
Oct 21, 2020 4437 4462 4409 4425 0 -7.42(-0.17%)
Oct 20, 2020 4474 4478 4416 4433 0 -24.28(-0.54%)
Oct 19, 2020 4494 4525 4445 4457 0 -27.70(-0.62%)
Oct 16, 2020 4493 4508 4468 4485 0 +3.74(+0.08%)
Oct 15, 2020 4448 4508 4429 4481 0 +6.48(+0.14%)
Oct 14, 2020 4479 4518 4449 4475 0 -14.20(-0.32%)
Oct 13, 2020 4495 4501 4453 4489 0 -48.63(-1.07%)
Oct 12, 2020 4482 4570 4475 4537 0 +70.60(+1.58%)
Oct 09, 2020 4477 4499 4439 4467 0 -2.02(-0.05%)
Oct 08, 2020 4454 4486 4431 4469 0 +29.48(+0.66%)
Oct 07, 2020 4434 4465 4402 4439 0 +34.16(+0.78%)
Oct 06, 2020 4402 4442 4371 4405 0 +7.79(+0.18%)
Oct 05, 2020 4355 4408 4333 4397 0 +50.68(+1.17%)
Oct 02, 2020 4310 4370 4297 4347 0 +9.81(+0.23%)
Oct 01, 2020 4271 4343 4267 4337 0 +77.80(+1.83%)
Sep 30, 2020 4259 4292 4239 4259 0 +20.58(+0.49%)
Sep 29, 2020 4258 4270 4215 4238 0 -15.44(-0.36%)
Sep 28, 2020 4246 4288 4230 4254 0 +15.55(+0.37%)
Sep 25, 2020 4143 4242 4141 4238 0 +72.25(+1.73%)
Sep 24, 2020 4127 4194 4117 4166 0 +55.93(+1.36%)
Sep 23, 2020 4175 4187 4109 4110 0 -56.57(-1.36%)
Sep 22, 2020 4173 4203 4134 4167 0 +3.28(+0.08%)
Sep 21, 2020 4115 4174 4092 4163 0 +43.09(+1.05%)
Sep 18, 2020 4177 4197 4104 4120 0 -55.21(-1.32%)
Sep 17, 2020 4204 4220 4148 4176 0 -39.95(-0.95%)
Sep 16, 2020 4236 4275 4209 4216 0 -14.64(-0.35%)
Sep 15, 2020 4251 4266 4214 4230 0 +6.48(+0.15%)
Sep 14, 2020 4210 4246 4191 4224 0 +36.34(+0.87%)
Sep 11, 2020 4207 4212 4171 4187 0 -2.63(-0.06%)
Sep 10, 2020 4238 4252 4188 4190 0 -55.88(-1.32%)
Sep 09, 2020 4226 4293 4215 4246 0 +46.92(+1.12%)
Sep 08, 2020 4253 4257 4182 4199 0 -58.07(-1.36%)
Sep 04, 2020 4261 4285 4219 4257 0 +7.57(+0.18%)
Sep 03, 2020 4292 4328 4223 4249 0 -31.82(-0.74%)
Sep 02, 2020 4196 4300 4184 4281 0 +88.43(+2.11%)
Sep 01, 2020 4227 4232 4174 4193 0 -28.96(-0.69%)
Aug 31, 2020 4242 4258 4211 4222 0 +2.91(+0.07%)
Aug 28, 2020 4221 4229 4162 4219 0 -16.57(-0.39%)
Aug 27, 2020 4239 4268 4211 4235 0 +15.72(+0.37%)
Aug 26, 2020 4259 4271 4215 4220 0 -60.93(-1.42%)
Aug 25, 2020 4289 4299 4255 4281 0 -4.89(-0.11%)
Aug 24, 2020 4277 4295 4241 4286 0 +12.48(+0.29%)
Aug 21, 2020 4289 4301 4248 4273 0 -17.80(-0.41%)
Aug 20, 2020 4277 4315 4266 4291 0 +4.65(+0.11%)
Aug 19, 2020 4350 4360 4279 4286 0 -49.34(-1.14%)
Aug 18, 2020 4342 4363 4315 4336 0 -16.45(-0.38%)
Aug 17, 2020 4349 4390 4323 4352 0 +16.23(+0.37%)
Aug 14, 2020 4347 4364 4317 4336 0 -21.56(-0.49%)
Aug 13, 2020 4338 4378 4311 4357 0 +4.34(+0.10%)
Aug 12, 2020 4298 4385 4288 4353 0 +76.27(+1.78%)
Aug 11, 2020 4403 4410 4260 4277 0 -140.31(-3.18%)
Aug 10, 2020 4437 4453 4401 4417 0 -9.63(-0.22%)
Aug 07, 2020 4334 4433 4316 4427 0 +89.58(+2.07%)
Aug 06, 2020 4322 4358 4292 4337 0 -1.52(-0.04%)
Aug 05, 2020 4352 4357 4300 4339 0 +0.68(+0.02%)
Aug 04, 2020 4323 4346 4295 4338 0 +2.70(+0.06%)
Aug 03, 2020 4331 4342 4289 4335 0 +0.08(+0.00%)
Jul 31, 2020 4330 4381 4297 4335 0 -4.73(-0.11%)
Jul 30, 2020 4357 4386 4322 4340 0 -44.58(-1.02%)
Jul 29, 2020 4346 4396 4341 4384 0 +53.89(+1.24%)
Jul 28, 2020 4302 4354 4300 4331 0 +17.29(+0.40%)
Jul 27, 2020 4332 4350 4296 4313 0 -11.89(-0.27%)
Jul 24, 2020 4344 4365 4296 4325 0 -17.48(-0.40%)
Jul 23, 2020 4336 4366 4318 4343 0 +22.58(+0.52%)
Jul 22, 2020 4262 4340 4246 4320 0 +47.95(+1.12%)
Jul 21, 2020 4236 4288 4227 4272 0 +41.50(+0.98%)
Jul 20, 2020 4258 4296 4211 4231 0 -36.62(-0.86%)
Jul 17, 2020 4206 4275 4197 4267 0 +73.91(+1.76%)
Jul 16, 2020 4113 4201 4101 4193 0 +79.12(+1.92%)
Jul 15, 2020 4137 4159 4098 4114 0 -6.55(-0.16%)
Jul 14, 2020 4095 4138 4078 4121 0 +36.50(+0.89%)
Jul 13, 2020 4092 4126 4067 4084 0 -17.58(-0.43%)
Jul 10, 2020 4046 4103 4037 4102 0 +63.87(+1.58%)
Jul 09, 2020 4062 4068 3989 4038 0 -33.59(-0.82%)
Jul 08, 2020 4046 4083 4030 4072 0 +26.24(+0.65%)
Jul 07, 2020 4047 4074 4023 4045 0 -25.24(-0.62%)
Jul 06, 2020 4118 4146 4055 4071 0 -11.95(-0.29%)
Jul 02, 2020 4081 4110 4068 4083 0 +17.16(+0.42%)
Jul 01, 2020 4030 4083 4018 4065 0 +35.70(+0.89%)
Jun 30, 2020 3952 4047 3952 4030 0 +76.01(+1.92%)
Jun 29, 2020 3912 3961 3872 3954 0 +56.50(+1.45%)
Jun 26, 2020 3886 3954 3854 3897 0 +12.79(+0.33%)
Jun 25, 2020 3925 3928 3845 3884 0 -42.27(-1.08%)
Jun 24, 2020 3929 3950 3895 3927 0 -24.61(-0.62%)
Jun 23, 2020 4002 4014 3937 3951 0 -29.02(-0.73%)
Jun 22, 2020 3967 4001 3949 3980 0 +9.83(+0.25%)
Jun 19, 2020 4069 4075 3967 3970 0 -57.25(-1.42%)
Jun 18, 2020 4028 4052 3988 4028 0 -13.82(-0.34%)
Jun 17, 2020 4052 4070 3993 4041 0 -3.37(-0.08%)
Jun 16, 2020 4100 4128 4024 4045 0 -0.19(-0.00%)
Jun 15, 2020 3957 4077 3923 4045 0 +59.20(+1.49%)
Jun 12, 2020 4040 4043 3945 3986 0 +2.94(+0.07%)
Jun 11, 2020 4039 4065 3964 3983 0 -96.76(-2.37%)
Jun 10, 2020 4080 4120 4058 4080 0 +5.34(+0.13%)
Jun 09, 2020 4093 4102 4035 4074 0 -43.10(-1.05%)
Jun 08, 2020 4089 4135 4064 4117 0 +11.20(+0.27%)
Jun 05, 2020 4095 4171 4081 4106 0 +32.94(+0.81%)
Jun 04, 2020 4084 4112 4027 4073 0 -35.65(-0.87%)
Jun 03, 2020 4069 4123 4046 4109 0 +51.60(+1.27%)
Jun 02, 2020 4014 4061 3992 4057 0 +46.04(+1.15%)
Jun 01, 2020 4004 4047 3974 4011 0 +4.57(+0.11%)
May 29, 2020 3933 4017 3904 4007 0 +70.25(+1.78%)
May 28, 2020 3911 3970 3901 3936 0 +64.46(+1.66%)
May 27, 2020 3905 3910 3814 3872 0 +1.93(+0.05%)
May 26, 2020 3915 3941 3858 3870 0 +4.68(+0.12%)
May 22, 2020 3852 3873 3828 3865 0 +7.66(+0.20%)
May 21, 2020 3853 3888 3835 3858 0 +11.56(+0.30%)
May 20, 2020 3847 3878 3817 3846 0 +27.38(+0.72%)
May 19, 2020 3880 3900 3816 3819 0 -69.54(-1.79%)
May 18, 2020 3843 3909 3820 3888 0 +121.95(+3.24%)
May 15, 2020 3738 3794 3692 3766 0 +23.59(+0.63%)
May 14, 2020 3734 3759 3652 3743 0 -13.15(-0.35%)
May 13, 2020 3761 3770 3713 3756 0 -11.18(-0.30%)
May 12, 2020 3834 3842 3765 3767 0 -61.95(-1.62%)
May 11, 2020 3781 3843 3740 3829 0 +26.65(+0.70%)
May 08, 2020 3816 3847 3782 3802 0 -6.80(-0.18%)
May 07, 2020 3843 3901 3789 3809 0 +27.72(+0.73%)
May 06, 2020 3911 3921 3774 3782 0 -123.29(-3.16%)
May 05, 2020 3853 3939 3847 3905 0 +41.19(+1.07%)
May 04, 2020 3820 3879 3793 3864 0 +34.44(+0.90%)
May 01, 2020 3855 3870 3806 3829 0 -42.38(-1.09%)
Apr 30, 2020 3975 3986 3839 3872 0 -126.29(-3.16%)
Apr 29, 2020 4032 4049 3938 3998 0 +3.43(+0.09%)
Apr 28, 2020 4026 4038 3978 3994 0 +21.69(+0.55%)
Apr 27, 2020 3982 3999 3952 3973 0 +14.72(+0.37%)
Apr 24, 2020 3980 4001 3939 3958 0 +11.18(+0.28%)
Apr 23, 2020 4008 4046 3940 3947 0 -73.14(-1.82%)
Apr 22, 2020 4023 4062 3982 4020 0 +58.10(+1.47%)
Apr 21, 2020 3953 4013 3922 3962 0 -28.34(-0.71%)
Apr 20, 2020 4117 4133 3967 3990 0 -141.08(-3.41%)
Apr 17, 2020 4136 4161 4055 4131 0 +34.04(+0.83%)
Apr 16, 2020 4108 4135 4047 4097 0 +40.07(+0.99%)
Apr 15, 2020 4123 4154 4046 4057 0 -124.14(-2.97%)
Apr 14, 2020 4135 4191 4083 4181 0 +136.87(+3.38%)
Apr 13, 2020 4088 4116 3997 4044 0 -89.62(-2.17%)
Apr 09, 2020 4010 4158 3988 4134 0 +156.02(+3.92%)
Apr 08, 2020 3856 4019 3815 3978 0 +150.31(+3.93%)
Apr 07, 2020 3982 4002 3794 3828 0 -99.01(-2.52%)
Apr 06, 2020 3796 3963 3789 3927 0 +211.82(+5.70%)
Apr 03, 2020 3795 3825 3677 3715 0 -75.06(-1.98%)
Apr 02, 2020 3648 3817 3633 3790 0 +110.11(+2.99%)
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.