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 (%)
Jun 30, 2010 1087 1115 1082 1095 0 +5.75(+0.53%)
Jun 29, 2010 1102 1107 1084 1090 0 -21.45(-1.93%)
Jun 25, 2010 1104 1114 1082 1111 0 +19.93(+1.83%)
Jun 24, 2010 1092 1110 1085 1091 0 -5.18(-0.47%)
Jun 23, 2010 1097 1107 1090 1096 0 -6.06(-0.55%)
Jun 22, 2010 1113 1128 1101 1102 0 -17.32(-1.55%)
Jun 21, 2010 1134 1136 1113 1120 0 -7.96(-0.71%)
Jun 18, 2010 1125 1130 1101 1128 0 +19.60(+1.77%)
Jun 17, 2010 1104 1113 1093 1108 0 +6.67(+0.61%)
Jun 16, 2010 1091 1108 1088 1101 0 +0.76(+0.07%)
Jun 15, 2010 1088 1103 1086 1101 0 +14.52(+1.34%)
Jun 14, 2010 1072 1098 1069 1086 0 +17.37(+1.63%)
Jun 11, 2010 1058 1072 1056 1069 0 +5.11(+0.48%)
Jun 10, 2010 1067 1074 1053 1064 0 +9.18(+0.87%)
Jun 09, 2010 1064 1070 1049 1055 0 -7.13(-0.67%)
Jun 08, 2010 1057 1066 1045 1062 0 +7.94(+0.75%)
Jun 07, 2010 1066 1074 1052 1054 0 -8.67(-0.82%)
Jun 04, 2010 1062 1086 1058 1062 0 -33.55(-3.06%)
Jun 03, 2010 1091 1101 1083 1096 0 +6.53(+0.60%)
Jun 02, 2010 1082 1091 1071 1089 0 +16.02(+1.49%)
Jun 01, 2010 1081 1099 1071 1073 0 -15.19(-1.40%)
May 28, 2010 1089 1089 1089 0 -2.18(-0.20%)
May 27, 2010 1088 1097 1079 1091 0 +17.70(+1.65%)
May 26, 2010 1073 1088 1065 1073 0 +2.48(+0.23%)
May 25, 2010 1055 1075 1042 1071 0 -2.58(-0.24%)
May 24, 2010 1075 1096 1068 1073 0 -4.99(-0.46%)
May 21, 2010 1065 1082 1055 1078 0 +4.21(+0.39%)
May 20, 2010 1078 1093 1070 1074 0 -43.11(-3.86%)
May 19, 2010 1127 1137 1104 1117 0 -17.05(-1.50%)
May 18, 2010 1152 1164 1131 1134 0 -16.56(-1.44%)
May 17, 2010 1153 1168 1136 1151 0 -2.14(-0.19%)
May 14, 2010 1150 1160 1138 1153 0 -8.71(-0.75%)
May 13, 2010 1151 1174 1148 1162 0 +2.07(+0.18%)
May 12, 2010 1146 1165 1140 1159 0 +12.89(+1.12%)
May 11, 2010 1148 1163 1140 1147 0 -2.76(-0.24%)
May 10, 2010 1133 1151 1130 1149 0 +50.43(+4.59%)
May 07, 2010 1126 1144 1093 1099 0 -29.04(-2.57%)
May 06, 2010 1147 1165 1091 1128 0 -35.23(-3.03%)
May 05, 2010 1167 1172 1150 1163 0 -7.17(-0.61%)
May 04, 2010 1169 1179 1157 1170 0 -9.27(-0.79%)
May 03, 2010 1163 1183 1157 1180 0 +16.36(+1.41%)
Apr 30, 2010 1163 1178 1158 1163 0 -4.32(-0.37%)
Apr 29, 2010 1154 1171 1141 1168 0 +16.97(+1.47%)
Apr 28, 2010 1142 1158 1135 1151 0 +11.51(+1.01%)
Apr 27, 2010 1146 1162 1138 1139 0 -11.39(-0.99%)
Apr 26, 2010 1160 1169 1145 1150 0 -10.60(-0.91%)
Apr 23, 2010 1164 1169 1152 1161 0 -0.03(-0.00%)
Apr 22, 2010 1162 1170 1150 1161 0 -7.69(-0.66%)
Apr 21, 2010 1159 1173 1156 1169 0 +8.95(+0.77%)
Apr 20, 2010 1142 1161 1142 1160 0 +14.63(+1.28%)
Apr 19, 2010 1148 1156 1138 1145 0 -9.85(-0.85%)
Apr 16, 2010 1152 1159 1139 1155 0 -1.42(-0.12%)
Apr 15, 2010 1145 1162 1142 1156 0 +6.24(+0.54%)
Apr 14, 2010 1151 1157 1135 1150 0 +0.39(+0.03%)
Apr 13, 2010 1146 1155 1139 1150 0 +2.85(+0.25%)
Apr 12, 2010 1149 1157 1140 1147 0 -4.30(-0.37%)
Apr 09, 2010 1141 1155 1133 1151 0 +10.03(+0.88%)
Apr 08, 2010 1145 1156 1127 1141 0 -10.17(-0.88%)
Apr 07, 2010 1160 1166 1142 1151 0 -13.16(-1.13%)
Apr 06, 2010 1158 1170 1153 1165 0 +13.24(+1.15%)
Apr 05, 2010 1142 1163 1140 1151 0 +11.35(+1.00%)
Apr 01, 2010 1140 1140 1140 0 +4.42(+0.39%)
Mar 31, 2010 1130 1145 1121 1136 0 +3.90(+0.34%)
Mar 30, 2010 1127 1138 1115 1132 0 +6.12(+0.54%)
Mar 29, 2010 1116 1128 1109 1126 0 +12.66(+1.14%)
Mar 26, 2010 1119 1125 1102 1113 0 -4.66(-0.42%)
Mar 25, 2010 1128 1136 1113 1118 0 -10.06(-0.89%)
Mar 24, 2010 1126 1136 1121 1128 0 -3.47(-0.31%)
Mar 23, 2010 1116 1135 1108 1131 0 +12.98(+1.16%)
Mar 22, 2010 1116 1123 1107 1118 0 -4.65(-0.41%)
Mar 19, 2010 1118 1130 1107 1123 0 +0.63(+0.06%)
Mar 18, 2010 1114 1128 1111 1122 0 +7.07(+0.63%)
Mar 17, 2010 1101 1121 1096 1115 0 +14.08(+1.28%)
Mar 16, 2010 1098 1106 1089 1101 0 +3.88(+0.35%)
Mar 15, 2010 1096 1099 1093 1097 0 +4.27(+0.39%)
Mar 12, 2010 1098 1102 1086 1093 0 -4.39(-0.40%)
Mar 11, 2010 1091 1100 1088 1097 0 +0.98(+0.09%)
Mar 10, 2010 1098 1101 1090 1096 0 -2.94(-0.27%)
Mar 09, 2010 1102 1106 1090 1099 0 -3.31(-0.30%)
Mar 08, 2010 1104 1109 1095 1102 0 -2.08(-0.19%)
Mar 05, 2010 1099 1108 1091 1105 0 +6.39(+0.58%)
Mar 04, 2010 1086 1105 1084 1098 0 +8.36(+0.77%)
Mar 03, 2010 1078 1100 1077 1090 0 +22.65(+2.12%)
Mar 02, 2010 1070 1080 1052 1067 0 -3.65(-0.34%)
Mar 01, 2010 1104 1110 1059 1071 0 -31.07(-2.82%)
Feb 26, 2010 1114 1120 1095 1102 0 -14.35(-1.29%)
Feb 25, 2010 1105 1119 1093 1116 0 +1.36(+0.12%)
Feb 24, 2010 1116 1124 1105 1115 0 -2.74(-0.25%)
Feb 23, 2010 1121 1129 1111 1118 0 -5.53(-0.49%)
Feb 22, 2010 1130 1136 1119 1123 0 -4.64(-0.41%)
Feb 19, 2010 1115 1136 1112 1128 0 +10.86(+0.97%)
Feb 18, 2010 1101 1118 1099 1117 0 +13.74(+1.25%)
Feb 17, 2010 1101 1109 1094 1103 0 +5.79(+0.53%)
Feb 16, 2010 1095 1101 1087 1097 0 +5.58(+0.51%)
Feb 12, 2010 1092 1092 1092 0 +7.69(+0.71%)
Feb 11, 2010 1071 1088 1064 1084 0 +7.83(+0.73%)
Feb 10, 2010 1065 1079 1059 1076 0 +5.06(+0.47%)
Feb 09, 2010 1078 1087 1066 1071 0 -2.14(-0.20%)
Feb 08, 2010 1080 1091 1070 1073 0 -8.40(-0.78%)
Feb 05, 2010 1082 1090 1067 1082 0 +0.06(+0.01%)
Feb 04, 2010 1097 1105 1080 1082 0 -22.66(-2.05%)
Feb 03, 2010 1097 1110 1085 1104 0 +4.43(+0.40%)
Feb 02, 2010 1096 1111 1088 1100 0 +8.50(+0.78%)
Feb 01, 2010 1089 1100 1081 1091 0 +6.89(+0.64%)
Jan 29, 2010 1083 1098 1077 1085 0 +3.71(+0.34%)
Jan 28, 2010 1096 1100 1078 1081 0 -13.68(-1.25%)
Jan 27, 2010 1088 1102 1081 1095 0 +0.77(+0.07%)
Jan 26, 2010 1094 1106 1079 1094 0 -10.52(-0.95%)
Jan 25, 2010 1105 1115 1094 1104 0 +3.80(+0.35%)
Jan 22, 2010 1107 1114 1090 1100 0 -7.17(-0.65%)
Jan 21, 2010 1123 1131 1104 1108 0 -13.38(-1.19%)
Jan 20, 2010 1128 1132 1107 1121 0 -10.27(-0.91%)
Jan 19, 2010 1131 1144 1124 1131 0 +1.86(+0.16%)
Jan 15, 2010 1129 1129 1129 0 -15.80(-1.38%)
Jan 14, 2010 1139 1152 1132 1145 0 +0.57(+0.05%)
Jan 13, 2010 1138 1150 1133 1145 0 +5.96(+0.52%)
Jan 12, 2010 1136 1146 1130 1139 0 -2.18(-0.19%)
Jan 11, 2010 1139 1159 1131 1141 0 +1.69(+0.15%)
Jan 08, 2010 1133 1144 1125 1139 0 +4.50(+0.40%)
Jan 07, 2010 1134 1140 1124 1135 0 +2.33(+0.21%)
Jan 06, 2010 1132 1144 1124 1132 0 +1.26(+0.11%)
Jan 05, 2010 1136 1147 1119 1131 0 -2.61(-0.23%)
Jan 04, 2010 1127 1142 1116 1134 0 +10.02(+0.89%)
Dec 31, 2009 1124 1124 1124 0 -11.44(-1.01%)
Dec 30, 2009 1130 1141 1124 1135 0 +2.59(+0.23%)
Dec 29, 2009 1127 1139 1125 1133 0 +5.99(+0.53%)
Dec 28, 2009 1127 1132 1118 1127 0 -0.02(-0.00%)
Dec 24, 2009 1123 1132 1119 1127 0 +6.21(+0.55%)
Dec 23, 2009 1121 1130 1111 1120 0 +1.02(+0.09%)
Dec 22, 2009 1133 1140 1115 1119 0 -9.20(-0.82%)
Dec 21, 2009 1119 1141 1112 1129 0 +12.01(+1.08%)
Dec 18, 2009 1121 1130 1104 1117 0 -2.31(-0.21%)
Dec 17, 2009 1117 1130 1107 1119 0 -2.88(-0.26%)
Dec 16, 2009 1113 1128 1107 1122 0 +9.74(+0.88%)
Dec 15, 2009 1107 1125 1101 1112 0 -0.76(-0.07%)
Dec 14, 2009 1111 1116 1102 1113 0 +4.74(+0.43%)
Dec 11, 2009 1097 1111 1092 1108 0 +13.26(+1.21%)
Dec 10, 2009 1097 1114 1090 1095 0 -5.51(-0.50%)
Dec 09, 2009 1098 1109 1091 1100 0 +0.83(+0.08%)
Dec 08, 2009 1101 1111 1085 1099 0 -5.40(-0.49%)
Dec 07, 2009 1095 1114 1093 1105 0 +6.41(+0.58%)
Dec 04, 2009 1102 1111 1083 1098 0 +7.37(+0.68%)
Dec 03, 2009 1104 1110 1088 1091 0 -9.71(-0.88%)
Dec 02, 2009 1101 1113 1087 1101 0 +0.44(+0.04%)
Dec 01, 2009 1093 1108 1085 1100 0 +11.27(+1.03%)
Nov 30, 2009 1076 1092 1066 1089 0 +12.78(+1.19%)
Nov 27, 2009 1063 1087 1059 1076 0 -11.74(-1.08%)
Nov 25, 2009 1088 1088 1088 0 +17.00(+1.59%)
Nov 24, 2009 1065 1088 1063 1071 0 +4.02(+0.38%)
Nov 23, 2009 1065 1079 1057 1067 0 +10.32(+0.98%)
Nov 20, 2009 1058 1068 1048 1057 0 -5.20(-0.49%)
Nov 19, 2009 1067 1081 1049 1062 0 -14.95(-1.39%)
Nov 18, 2009 1078 1090 1068 1077 0 -5.31(-0.49%)
Nov 17, 2009 1051 1086 1046 1082 0 +31.25(+2.97%)
Nov 16, 2009 1034 1059 1032 1051 0 +16.40(+1.59%)
Nov 13, 2009 1026 1050 1022 1034 0 +3.06(+0.30%)
Nov 12, 2009 1035 1053 1022 1031 0 -5.84(-0.56%)
Nov 11, 2009 1042 1052 1031 1037 0 +0.49(+0.05%)
Nov 10, 2009 1053 1059 1033 1037 0 -19.59(-1.85%)
Nov 09, 2009 1043 1063 1033 1056 0 +21.84(+2.11%)
Nov 06, 2009 1027 1045 1025 1035 0 -1.06(-0.10%)
Nov 05, 2009 1014 1039 1013 1036 0 +25.85(+2.56%)
Nov 04, 2009 1020 1034 1008 1010 0 -7.29(-0.72%)
Nov 03, 2009 1004 1021 1001 1017 0 +10.07(+1.00%)
Nov 02, 2009 1003 1015 995.78 1007 0 +5.81(+0.58%)
Oct 30, 2009 1011 1022 995.21 1001 0 -15.31(-1.51%)
Oct 29, 2009 1017 1026 1003 1016 0 +4.59(+0.45%)
Oct 28, 2009 1015 1032 1008 1012 0 -8.19(-0.80%)
Oct 27, 2009 1024 1037 1014 1020 0 -6.71(-0.65%)
Oct 26, 2009 1035 1048 1019 1027 0 -6.94(-0.67%)
Oct 23, 2009 1036 1043 1029 1034 0 -15.90(-1.51%)
Oct 22, 2009 1040 1056 1035 1050 0 +6.75(+0.65%)
Oct 21, 2009 1046 1064 1039 1043 0 -7.38(-0.70%)
Oct 20, 2009 1046 1057 1042 1050 0 -12.91(-1.21%)
Oct 19, 2009 1062 1070 1048 1063 0 +2.12(+0.20%)
Oct 16, 2009 1051 1067 1048 1061 0 +3.25(+0.31%)
Oct 15, 2009 1058 1071 1049 1058 0 -3.25(-0.31%)
Oct 14, 2009 1066 1072 1053 1061 0 -1.88(-0.18%)
Oct 13, 2009 1063 1070 1056 1063 0 -1.24(-0.12%)
Oct 12, 2009 1061 1070 1054 1064 0 +5.57(+0.53%)
Oct 09, 2009 1053 1063 1049 1059 0 +4.19(+0.40%)
Oct 08, 2009 1056 1063 1046 1054 0 +2.06(+0.20%)
Oct 07, 2009 1043 1057 1043 1052 0 +3.72(+0.35%)
Oct 06, 2009 1051 1059 1041 1049 0 +2.18(+0.21%)
Oct 05, 2009 1043 1052 1034 1046 0 +2.75(+0.26%)
Oct 02, 2009 1049 1059 1028 1044 0 -11.55(-1.09%)
Oct 01, 2009 1073 1076 1051 1055 0 -18.27(-1.70%)
Sep 30, 2009 1070 1084 1052 1073 0 -0.76(-0.07%)
Sep 29, 2009 1075 1080 1064 1074 0 +1.46(+0.14%)
Sep 28, 2009 1053 1079 1050 1073 0 +19.74(+1.87%)
Sep 25, 2009 1053 1063 1047 1053 0 -6.28(-0.59%)
Sep 24, 2009 1064 1075 1052 1059 0 -8.26(-0.77%)
Sep 23, 2009 1069 1079 1061 1068 0 -0.79(-0.07%)
Sep 22, 2009 1080 1083 1059 1068 0 -7.31(-0.68%)
Sep 21, 2009 1072 1085 1066 1076 0 -7.33(-0.68%)
Sep 18, 2009 1084 1091 1072 1083 0 -1.50(-0.14%)
Sep 17, 2009 1080 1093 1073 1085 0 +10.73(+1.00%)
Sep 16, 2009 1071 1088 1063 1074 0 +1.90(+0.18%)
Sep 15, 2009 1056 1075 1054 1072 0 +14.17(+1.34%)
Sep 14, 2009 1047 1064 1046 1058 0 +7.38(+0.70%)
Sep 11, 2009 1060 1064 1046 1050 0 -8.38(-0.79%)
Sep 10, 2009 1058 1065 1047 1059 0 +0.23(+0.02%)
Sep 09, 2009 1050 1064 1046 1058 0 +3.43(+0.33%)
Sep 08, 2009 1045 1059 1036 1055 0 +15.30(+1.47%)
Sep 04, 2009 1040 1040 1040 0 +1.73(+0.17%)
Sep 03, 2009 1046 1050 1024 1038 0 -2.94(-0.28%)
Sep 02, 2009 1041 1051 1025 1041 0 -0.05(-0.00%)
Sep 01, 2009 1047 1063 1030 1041 0 -11.99(-1.14%)
Aug 31, 2009 1061 1068 1046 1053 0 -12.23(-1.15%)
Aug 28, 2009 1079 1085 1055 1065 0 -8.24(-0.77%)
Aug 27, 2009 1069 1077 1056 1073 0 -0.91(-0.08%)
Aug 26, 2009 1064 1080 1057 1074 0 +5.02(+0.47%)
Aug 25, 2009 1064 1080 1056 1069 0 +3.95(+0.37%)
Aug 24, 2009 1069 1075 1056 1065 0 -3.48(-0.33%)
Aug 21, 2009 1067 1079 1057 1069 0 +5.02(+0.47%)
Aug 20, 2009 1047 1068 1044 1064 0 +10.24(+0.97%)
Aug 19, 2009 1022 1057 1023 1054 0 +21.58(+2.09%)
Aug 18, 2009 1026 1040 1019 1032 0 +10.37(+1.01%)
Aug 17, 2009 1020 1031 1012 1022 0 -3.66(-0.36%)
Aug 14, 2009 1037 1043 1015 1025 0 -13.58(-1.31%)
Aug 13, 2009 1049 1054 1021 1039 0 -12.11(-1.15%)
Aug 12, 2009 1042 1072 1027 1051 0 -17.69(-1.66%)
Aug 11, 2009 1071 1083 1057 1069 0 -5.56(-0.52%)
Aug 10, 2009 1050 1079 1048 1074 0 +14.31(+1.35%)
Aug 07, 2009 1057 1073 1047 1060 0 +5.57(+0.53%)
Aug 06, 2009 1076 1083 1045 1054 0 -15.92(-1.49%)
Aug 05, 2009 1083 1088 1048 1070 0 -8.91(-0.83%)
Aug 04, 2009 1070 1089 1060 1079 0 +4.24(+0.39%)
Aug 03, 2009 1075 1086 1056 1075 0 +4.48(+0.42%)
Jul 31, 2009 1072 1083 1062 1071 0 -1.69(-0.16%)
Jul 30, 2009 1079 1087 1059 1072 0 +1.28(+0.12%)
Jul 29, 2009 1074 1082 1057 1071 0 -10.63(-0.98%)
Jul 28, 2009 1066 1087 1062 1082 0 +11.52(+1.08%)
Jul 27, 2009 1061 1076 1056 1070 0 +0.72(+0.07%)
Jul 24, 2009 1058 1073 1047 1069 0 +6.20(+0.58%)
Jul 23, 2009 1039 1073 1039 1063 0 +18.82(+1.80%)
Jul 22, 2009 1039 1053 1031 1044 0 +3.88(+0.37%)
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.