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 (%)
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%)
Jul 21, 2009 1036 1051 1032 1040 0 +14.07(+1.37%)
Jun 26, 2009 1005 1034 994.97 1026 0 +20.67(+2.06%)
Jun 25, 2009 996.26 1012 992.13 1006 0 +12.61(+1.27%)
Jun 24, 2009 1001 1005 983.45 993.06 0 -0.75(-0.08%)
Jun 23, 2009 1000 1014 988.88 993.81 0 -5.64(-0.56%)
Jun 22, 2009 994.54 1012 987.58 999.45 0 -3.63(-0.36%)
Jun 19, 2009 1015 1018 986.91 1003 0 -3.64(-0.36%)
Jun 18, 2009 1001 1013 990.62 1007 0 +3.78(+0.38%)
Jun 17, 2009 999.45 1017 989.79 1003 0 +7.75(+0.78%)
Jun 16, 2009 1006 1015 988.61 995.19 0 -7.59(-0.76%)
Jun 15, 2009 1016 1021 989.76 1003 0 -18.02(-1.77%)
Jun 12, 2009 1007 1027 989.86 1021 0 +10.61(+1.05%)
Jun 11, 2009 996.64 1020 991.99 1010 0 +15.40(+1.55%)
Jun 10, 2009 988.45 1007 977.05 994.79 0 +8.45(+0.86%)
Jun 09, 2009 987.06 1007 974.60 986.34 0 +0.72(+0.07%)
Jun 08, 2009 984.46 994.19 976.58 985.62 0 +7.24(+0.74%)
Jun 05, 2009 977.68 988.68 960.22 978.38 0 +1.10(+0.11%)
Jun 04, 2009 967.90 994.09 959.15 977.28 0 +9.82(+1.01%)
Jun 03, 2009 964.25 984.52 957.02 967.46 0 +0.60(+0.06%)
Jun 02, 2009 957.66 979.51 947.27 966.85 0 +5.45(+0.57%)
Jun 01, 2009 957.97 975.73 950.95 961.40 0 +0.12(+0.01%)
May 29, 2009 959.14 966.45 943.27 961.28 0 +1.86(+0.19%)
May 28, 2009 955.51 966.68 941.41 959.42 0 +9.60(+1.01%)
May 27, 2009 975.95 981.17 947.65 949.82 0 -28.50(-2.91%)
May 26, 2009 947.28 982.00 940.67 978.32 0 +30.51(+3.22%)
May 25, 2009 954.92 965.30 943.84 947.81 0 +0.00(+0.00%)
May 22, 2009 954.92 965.30 943.84 947.81 0 -4.16(-0.44%)
May 21, 2009 951.88 966.94 939.94 951.97 0 -2.59(-0.27%)
May 20, 2009 972.74 980.55 949.70 954.56 0 -13.16(-1.36%)
May 19, 2009 967.74 980.31 953.47 967.72 0 +6.92(+0.72%)
May 18, 2009 962.46 973.43 946.59 960.80 0 +5.15(+0.54%)
May 15, 2009 972.68 979.78 950.15 955.66 0 -19.41(-1.99%)
May 14, 2009 993.32 1004 968.51 975.07 0 -19.11(-1.92%)
May 13, 2009 1013 1028 991.82 994.18 0 -28.69(-2.80%)
May 12, 2009 1037 1049 1014 1023 0 -9.94(-0.96%)
May 11, 2009 1033 1054 1023 1033 0 -5.20(-0.50%)
May 08, 2009 1041 1059 1015 1038 0 +5.58(+0.54%)
May 07, 2009 1039 1049 1019 1032 0 +5.81(+0.57%)
May 06, 2009 1022 1051 1012 1027 0 +17.18(+1.70%)
May 05, 2009 1021 1024 987.59 1009 0 -8.87(-0.87%)
May 04, 2009 1011 1025 994.45 1018 0 +1.14(+0.11%)
May 01, 2009 1032 1042 1009 1017 0 -16.43(-1.59%)
Apr 30, 2009 1066 1077 1030 1034 0 -24.59(-2.32%)
Apr 29, 2009 1045 1064 1034 1058 0 +15.03(+1.44%)
Apr 28, 2009 1038 1062 1024 1043 0 +3.65(+0.35%)
Apr 27, 2009 1018 1047 1011 1040 0 +15.44(+1.51%)
Apr 24, 2009 1027 1037 1006 1024 0 -0.73(-0.07%)
Apr 23, 2009 1034 1041 1013 1025 0 -5.68(-0.55%)
Apr 22, 2009 1046 1054 1024 1030 0 -15.98(-1.53%)
Apr 21, 2009 1041 1066 1030 1046 0 +6.48(+0.62%)
Apr 20, 2009 1051 1063 1029 1040 0 -25.04(-2.35%)
Apr 17, 2009 1059 1072 1046 1065 0 +5.45(+0.51%)
Apr 16, 2009 1039 1069 1016 1060 0 +26.63(+2.58%)
Apr 15, 2009 1025 1049 1016 1033 0 +9.67(+0.95%)
Apr 14, 2009 1031 1048 1013 1023 0 -14.57(-1.40%)
Apr 13, 2009 1044 1058 1016 1038 0 -15.95(-1.51%)
Apr 10, 2009 1072 1081 1037 1054 0 +0.00(+0.00%)
Apr 09, 2009 1072 1081 1037 1054 0 -0.67(-0.06%)
Apr 08, 2009 1051 1069 1038 1054 0 +6.28(+0.60%)
Apr 07, 2009 1052 1077 1033 1048 0 -14.90(-1.40%)
Apr 06, 2009 1061 1082 1044 1063 0 -5.18(-0.48%)
Apr 03, 2009 1066 1076 1052 1068 0 +3.23(+0.30%)
Apr 02, 2009 1079 1104 1051 1065 0 -5.03(-0.47%)
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.