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 (%)
May 31, 2019 3465 3510 3457 3500 0 +35.37(+1.02%)
May 30, 2019 3466 3494 3450 3465 0 -1.65(-0.05%)
May 29, 2019 3519 3524 3458 3466 0 -48.07(-1.37%)
May 28, 2019 3546 3556 3506 3514 0 -19.61(-0.55%)
May 24, 2019 3529 3553 3524 3534 0 +11.88(+0.34%)
May 23, 2019 3523 3550 3507 3522 0 -1.49(-0.04%)
May 22, 2019 3494 3526 3479 3524 0 +34.73(+1.00%)
May 21, 2019 3489 3518 3478 3489 0 +9.37(+0.27%)
May 20, 2019 3493 3510 3464 3480 0 -11.75(-0.34%)
May 17, 2019 3464 3505 3460 3491 0 +23.43(+0.68%)
May 16, 2019 3433 3488 3426 3468 0 +21.43(+0.62%)
May 15, 2019 3444 3478 3435 3446 0 +4.36(+0.13%)
May 14, 2019 3472 3484 3438 3442 0 -27.99(-0.81%)
May 13, 2019 3394 3479 3389 3470 0 +63.23(+1.86%)
May 10, 2019 3333 3409 3328 3407 0 +63.79(+1.91%)
May 09, 2019 3326 3352 3309 3343 0 +17.27(+0.52%)
May 08, 2019 3363 3372 3319 3326 0 -34.32(-1.02%)
May 07, 2019 3364 3378 3343 3360 0 -6.01(-0.18%)
May 06, 2019 3376 3400 3350 3366 0 -7.60(-0.23%)
May 03, 2019 3359 3391 3338 3374 0 +20.08(+0.60%)
May 02, 2019 3356 3371 3318 3354 0 -14.15(-0.42%)
May 01, 2019 3397 3409 3359 3368 0 -36.96(-1.09%)
Apr 30, 2019 3351 3409 3341 3405 0 +56.24(+1.68%)
Apr 29, 2019 3348 3371 3335 3348 0 -11.23(-0.33%)
Apr 26, 2019 3364 3389 3346 3360 0 +13.35(+0.40%)
Apr 25, 2019 3314 3359 3296 3346 0 +12.26(+0.37%)
Apr 24, 2019 3313 3345 3297 3334 0 +31.85(+0.96%)
Apr 23, 2019 3299 3326 3274 3302 0 +7.53(+0.23%)
Apr 22, 2019 3282 3311 3266 3295 0 +1.52(+0.05%)
Apr 18, 2019 3234 3302 3230 3293 0 +91.52(+2.86%)
Apr 17, 2019 3221 3236 3187 3202 0 -18.11(-0.56%)
Apr 16, 2019 3272 3293 3212 3220 0 -52.38(-1.60%)
Apr 15, 2019 3266 3291 3242 3272 0 -10.96(-0.33%)
Apr 12, 2019 3280 3289 3259 3283 0 -3.76(-0.11%)
Apr 11, 2019 3285 3297 3269 3287 0 +1.95(+0.06%)
Apr 10, 2019 3298 3323 3276 3285 0 -2.17(-0.07%)
Apr 09, 2019 3276 3293 3264 3287 0 +8.24(+0.25%)
Apr 08, 2019 3301 3312 3269 3279 0 -32.17(-0.97%)
Apr 05, 2019 3271 3314 3262 3311 0 +35.68(+1.09%)
Apr 04, 2019 3285 3291 3258 3275 0 -5.13(-0.16%)
Apr 03, 2019 3276 3298 3252 3280 0 +3.54(+0.11%)
Apr 02, 2019 3286 3294 3250 3277 0 -2.44(-0.07%)
Apr 01, 2019 3314 3318 3255 3279 0 -28.28(-0.85%)
Mar 29, 2019 3323 3330 3293 3308 0 -9.14(-0.28%)
Mar 28, 2019 3361 3366 3295 3317 0 -40.88(-1.22%)
Mar 27, 2019 3375 3388 3342 3358 0 -31.02(-0.92%)
Mar 26, 2019 3371 3400 3363 3389 0 +20.12(+0.60%)
Mar 25, 2019 3360 3386 3339 3369 0 +6.60(+0.20%)
Mar 22, 2019 3371 3401 3348 3362 0 -1.77(-0.05%)
Mar 21, 2019 3309 3371 3307 3364 0 +51.12(+1.54%)
Mar 20, 2019 3300 3338 3280 3313 0 +15.62(+0.47%)
Mar 19, 2019 3317 3333 3281 3297 0 -20.87(-0.63%)
Mar 18, 2019 3330 3343 3295 3318 0 -9.41(-0.28%)
Mar 15, 2019 3305 3347 3296 3327 0 +25.45(+0.77%)
Mar 14, 2019 3308 3336 3286 3302 0 -9.89(-0.30%)
Mar 13, 2019 3310 3325 3294 3312 0 -2.03(-0.06%)
Mar 12, 2019 3305 3328 3292 3314 0 +14.48(+0.44%)
Mar 11, 2019 3255 3305 3248 3299 0 +48.92(+1.51%)
Mar 08, 2019 3232 3257 3221 3250 0 +20.78(+0.64%)
Mar 07, 2019 3222 3251 3214 3230 0 +17.66(+0.55%)
Mar 06, 2019 3244 3250 3205 3212 0 -28.43(-0.88%)
Mar 05, 2019 3261 3273 3231 3240 0 -19.06(-0.58%)
Mar 04, 2019 3248 3268 3221 3259 0 +14.12(+0.44%)
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.