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 29, 2018 2676 2676 2676 2676 0 +27.81(+1.05%)
Mar 28, 2018 2636 2661 2627 2648 0 +15.73(+0.60%)
Mar 27, 2018 2620 2670 2592 2632 0 +15.87(+0.61%)
Mar 26, 2018 2599 2622 2580 2616 0 +30.97(+1.20%)
Mar 23, 2018 2648 2675 2580 2585 0 -51.60(-1.96%)
Mar 22, 2018 2658 2695 2633 2637 0 -22.40(-0.84%)
Mar 21, 2018 2677 2696 2647 2659 0 -17.12(-0.64%)
Mar 20, 2018 2675 2697 2660 2677 0 +0.68(+0.03%)
Mar 19, 2018 2682 2706 2645 2676 0 -6.58(-0.25%)
Mar 16, 2018 2653 2694 2642 2682 0 +33.13(+1.25%)
Mar 15, 2018 2648 2680 2631 2649 0 +5.82(+0.22%)
Mar 14, 2018 2645 2669 2623 2643 0 +6.92(+0.26%)
Mar 13, 2018 2656 2665 2628 2637 0 -41.91(-1.56%)
Mar 12, 2018 2643 2692 2641 2678 0 +34.77(+1.32%)
Mar 09, 2018 2628 2652 2609 2644 0 +21.96(+0.84%)
Mar 08, 2018 2615 2634 2596 2622 0 +9.76(+0.37%)
Mar 07, 2018 2604 2622 2569 2612 0 +34.62(+1.34%)
Mar 06, 2018 2607 2614 2565 2577 0 -29.54(-1.13%)
Mar 05, 2018 2551 2625 2545 2607 0 +48.02(+1.88%)
Mar 02, 2018 2593 2623 2539 2559 0 -39.70(-1.53%)
Mar 01, 2018 2618 2648 2572 2599 0 -17.01(-0.65%)
Feb 28, 2018 2639 2675 2603 2616 0 -33.62(-1.27%)
Feb 27, 2018 2693 2722 2643 2649 0 -39.29(-1.46%)
Feb 26, 2018 2695 2710 2672 2688 0 +5.35(+0.20%)
Feb 23, 2018 2629 2689 2625 2683 0 +59.66(+2.27%)
Feb 22, 2018 2621 2651 2607 2623 0 +8.17(+0.31%)
Feb 21, 2018 2626 2682 2612 2615 0 -24.67(-0.93%)
Feb 20, 2018 2662 2679 2630 2640 0 -31.71(-1.19%)
Feb 16, 2018 2672 2672 2672 2672 0 +29.52(+1.12%)
Feb 15, 2018 2604 2644 2594 2642 0 +39.83(+1.53%)
Feb 14, 2018 2592 2622 2576 2602 0 -10.86(-0.42%)
Feb 13, 2018 2590 2624 2568 2613 0 +17.12(+0.66%)
Feb 12, 2018 2598 2612 2560 2596 0 +5.11(+0.20%)
Feb 09, 2018 2546 2617 2531 2591 0 +60.09(+2.37%)
Feb 08, 2018 2594 2615 2528 2531 0 -67.56(-2.60%)
Feb 07, 2018 2628 2630 2591 2598 0 -29.54(-1.12%)
Feb 06, 2018 2603 2642 2551 2628 0 -24.65(-0.93%)
Feb 05, 2018 2706 2720 2630 2653 0 -61.54(-2.27%)
Feb 02, 2018 2720 2746 2703 2714 0 -16.77(-0.61%)
Feb 01, 2018 2767 2784 2716 2731 0 -32.76(-1.19%)
Jan 31, 2018 2774 2777 2741 2764 0 -2.41(-0.09%)
Jan 30, 2018 2760 2783 2754 2766 0 -13.42(-0.48%)
Jan 29, 2018 2801 2812 2760 2780 0 -31.73(-1.13%)
Jan 26, 2018 2820 2834 2776 2811 0 -5.07(-0.18%)
Jan 25, 2018 2820 2842 2775 2816 0 +4.86(+0.17%)
Jan 24, 2018 2812 2835 2792 2811 0 +3.79(+0.13%)
Jan 23, 2018 2773 2833 2770 2808 0 +35.28(+1.27%)
Jan 22, 2018 2787 2799 2759 2772 0 -2.66(-0.10%)
Jan 19, 2018 2751 2788 2740 2775 0 +32.25(+1.18%)
Jan 18, 2018 2749 2770 2723 2743 0 -12.69(-0.46%)
Jan 17, 2018 2742 2768 2729 2756 0 +16.52(+0.60%)
Jan 16, 2018 2719 2787 2698 2739 0 +27.62(+1.02%)
Jan 12, 2018 2711 2711 2711 2711 0 -94.52(-3.37%)
Jan 11, 2018 2808 2823 2784 2806 0 -18.55(-0.66%)
Jan 10, 2018 2853 2859 2813 2824 0 -41.84(-1.46%)
Jan 09, 2018 2902 2904 2844 2866 0 -33.72(-1.16%)
Jan 08, 2018 2875 2908 2866 2900 0 +29.50(+1.03%)
Jan 05, 2018 2877 2907 2849 2870 0 -24.32(-0.84%)
Jan 04, 2018 2920 2943 2886 2895 0 -29.05(-0.99%)
Jan 03, 2018 2936 2963 2904 2924 0 -23.63(-0.80%)
Jan 02, 2018 3005 3023 2933 2948 0 -64.24(-2.13%)
Dec 29, 2017 3012 3012 3012 3012 0 -7.29(-0.24%)
Dec 28, 2017 3007 3023 2981 3019 0 +25.25(+0.84%)
Dec 27, 2017 2981 3029 2973 2994 0 +17.90(+0.60%)
Dec 26, 2017 2973 3016 2968 2976 0 +7.60(+0.26%)
Dec 22, 2017 2955 2980 2941 2968 0 +18.26(+0.62%)
Dec 21, 2017 2926 2967 2915 2950 0 +20.57(+0.70%)
Dec 20, 2017 2920 2954 2912 2929 0 +14.01(+0.48%)
Dec 19, 2017 2973 2976 2913 2915 0 -51.71(-1.74%)
Dec 18, 2017 2979 3001 2948 2967 0 -11.03(-0.37%)
Dec 15, 2017 2959 3010 2951 2978 0 +36.63(+1.25%)
Dec 14, 2017 2940 2970 2907 2942 0 -0.63(-0.02%)
Dec 13, 2017 2922 2964 2917 2942 0 +24.23(+0.83%)
Dec 12, 2017 2941 2992 2916 2918 0 -75.68(-2.53%)
Dec 11, 2017 2982 3006 2948 2994 0 +5.38(+0.18%)
Dec 08, 2017 2982 2997 2961 2988 0 +10.49(+0.35%)
Dec 07, 2017 2969 2988 2953 2978 0 +3.35(+0.11%)
Dec 06, 2017 2971 2990 2958 2974 0 +8.62(+0.29%)
Dec 05, 2017 3004 3008 2958 2966 0 -35.08(-1.17%)
Dec 04, 2017 3012 3017 2984 3001 0 -0.96(-0.03%)
Dec 01, 2017 3029 3038 2975 3002 0 -22.40(-0.74%)
Nov 30, 2017 2998 3040 2986 3024 0 +30.16(+1.01%)
Nov 29, 2017 2950 3008 2939 2994 0 +39.82(+1.35%)
Nov 28, 2017 2947 2958 2928 2954 0 +17.72(+0.60%)
Nov 27, 2017 2924 2951 2921 2937 0 +12.05(+0.41%)
Nov 24, 2017 2931 2948 2914 2924 0 -2.35(-0.08%)
Nov 22, 2017 2926 2939 2908 2927 0 -1.26(-0.04%)
Nov 21, 2017 2914 2940 2906 2928 0 +19.76(+0.68%)
Nov 20, 2017 2926 2932 2891 2908 0 -12.03(-0.41%)
Nov 17, 2017 2922 2939 2895 2920 0 -12.62(-0.43%)
Nov 16, 2017 2926 2944 2908 2933 0 +5.65(+0.19%)
Nov 15, 2017 2955 2979 2924 2927 0 -25.33(-0.86%)
Nov 14, 2017 2906 2956 2903 2953 0 +42.91(+1.47%)
Nov 13, 2017 2883 2922 2871 2910 0 +24.90(+0.86%)
Nov 10, 2017 2898 2907 2875 2885 0 -19.25(-0.66%)
Nov 09, 2017 2918 2940 2887 2904 0 -28.65(-0.98%)
Nov 08, 2017 2912 2939 2894 2933 0 +15.60(+0.53%)
Nov 07, 2017 2892 2930 2872 2917 0 +23.87(+0.83%)
Nov 06, 2017 2893 2915 2880 2893 0 -0.30(-0.01%)
Nov 03, 2017 2890 2915 2877 2894 0 -16.51(-0.57%)
Nov 02, 2017 2868 2930 2856 2910 0 +63.39(+2.23%)
Nov 01, 2017 2870 2880 2834 2847 0 -10.42(-0.36%)
Oct 31, 2017 2857 2874 2844 2857 0 -4.45(-0.16%)
Oct 30, 2017 2877 2884 2850 2862 0 -17.34(-0.60%)
Oct 27, 2017 2861 2893 2854 2879 0 +14.55(+0.51%)
Oct 26, 2017 2858 2892 2845 2864 0 +19.39(+0.68%)
Oct 25, 2017 2836 2852 2794 2845 0 +4.46(+0.16%)
Oct 24, 2017 2885 2893 2825 2841 0 -45.21(-1.57%)
Oct 23, 2017 2893 2900 2870 2886 0 -7.89(-0.27%)
Oct 20, 2017 2899 2914 2873 2894 0 +1.53(+0.05%)
Oct 19, 2017 2864 2896 2860 2892 0 +38.98(+1.37%)
Oct 18, 2017 2834 2861 2824 2853 0 +13.14(+0.46%)
Oct 17, 2017 2812 2851 2808 2840 0 +25.98(+0.92%)
Oct 16, 2017 2799 2820 2777 2814 0 +16.33(+0.58%)
Oct 13, 2017 2813 2830 2790 2798 0 -7.58(-0.27%)
Oct 12, 2017 2787 2816 2778 2805 0 +17.58(+0.63%)
Oct 11, 2017 2768 2799 2766 2788 0 +15.51(+0.56%)
Oct 10, 2017 2750 2777 2743 2772 0 +29.85(+1.09%)
Oct 09, 2017 2739 2760 2732 2742 0 +10.33(+0.38%)
Oct 06, 2017 2728 2744 2715 2732 0 -5.89(-0.22%)
Oct 05, 2017 2728 2742 2714 2738 0 +14.57(+0.54%)
Oct 04, 2017 2693 2732 2681 2723 0 +31.27(+1.16%)
Oct 03, 2017 2684 2697 2660 2692 0 +4.66(+0.17%)
Oct 02, 2017 2652 2692 2645 2687 0 +41.89(+1.58%)
Sep 29, 2017 2653 2655 2627 2645 0 -11.58(-0.44%)
Sep 28, 2017 2635 2659 2612 2657 0 +13.09(+0.50%)
Sep 27, 2017 2676 2689 2613 2644 0 -43.43(-1.62%)
Sep 26, 2017 2691 2712 2677 2687 0 -6.90(-0.26%)
Sep 25, 2017 2677 2698 2664 2694 0 +15.70(+0.59%)
Sep 22, 2017 2676 2693 2661 2679 0 +12.59(+0.47%)
Sep 21, 2017 2683 2692 2660 2666 0 -18.81(-0.70%)
Sep 20, 2017 2688 2708 2664 2685 0 +2.11(+0.08%)
Sep 19, 2017 2680 2696 2669 2683 0 +2.41(+0.09%)
Sep 18, 2017 2686 2695 2659 2680 0 -5.84(-0.22%)
Sep 15, 2017 2682 2694 2665 2686 0 +8.97(+0.34%)
Sep 14, 2017 2646 2679 2633 2677 0 +28.48(+1.08%)
Sep 13, 2017 2659 2671 2644 2649 0 -8.91(-0.34%)
Sep 12, 2017 2711 2712 2647 2658 0 -53.88(-1.99%)
Sep 11, 2017 2680 2718 2677 2711 0 +32.76(+1.22%)
Sep 08, 2017 2655 2683 2637 2679 0 +18.72(+0.70%)
Sep 07, 2017 2641 2666 2634 2660 0 +22.21(+0.84%)
Sep 06, 2017 2637 2646 2618 2638 0 +5.41(+0.21%)
Sep 05, 2017 2630 2642 2612 2632 0 +1.71(+0.07%)
Sep 01, 2017 2641 2645 2620 2631 0 -3.58(-0.14%)
Aug 31, 2017 2632 2648 2618 2634 0 +5.89(+0.22%)
Aug 30, 2017 2642 2646 2619 2628 0 -16.69(-0.63%)
Aug 29, 2017 2658 2670 2639 2645 0 -12.20(-0.46%)
Aug 28, 2017 2662 2672 2649 2657 0 -0.40(-0.02%)
Aug 25, 2017 2662 2676 2647 2658 0 +4.82(+0.18%)
Aug 24, 2017 2654 2663 2638 2653 0 +3.78(+0.14%)
Aug 23, 2017 2653 2662 2640 2649 0 -5.63(-0.21%)
Aug 22, 2017 2661 2665 2641 2655 0 -1.81(-0.07%)
Aug 21, 2017 2642 2661 2636 2656 0 +17.88(+0.68%)
Aug 18, 2017 2628 2658 2618 2639 0 +3.42(+0.13%)
Aug 17, 2017 2654 2667 2633 2635 0 -20.41(-0.77%)
Aug 16, 2017 2664 2679 2652 2656 0 -9.42(-0.35%)
Aug 15, 2017 2653 2676 2641 2665 0 +3.11(+0.12%)
Aug 14, 2017 2637 2666 2625 2662 0 +26.87(+1.02%)
Aug 11, 2017 2653 2664 2616 2635 0 -30.07(-1.13%)
Aug 10, 2017 2671 2684 2656 2665 0 -14.74(-0.55%)
Aug 09, 2017 2668 2687 2657 2680 0 +8.78(+0.33%)
Aug 08, 2017 2662 2685 2654 2671 0 +4.21(+0.16%)
Aug 07, 2017 2662 2684 2646 2667 0 +2.50(+0.09%)
Aug 04, 2017 2645 2677 2641 2664 0 +17.33(+0.65%)
Aug 03, 2017 2647 2672 2608 2647 0 -17.38(-0.65%)
Aug 02, 2017 2661 2685 2637 2664 0 -4.33(-0.16%)
Aug 01, 2017 2652 2675 2639 2669 0 +20.47(+0.77%)
Jul 31, 2017 2654 2665 2632 2648 0 -4.90(-0.18%)
Jul 28, 2017 2632 2659 2620 2653 0 +23.12(+0.88%)
Jul 27, 2017 2657 2662 2607 2630 0 -25.32(-0.95%)
Jul 26, 2017 2634 2662 2627 2655 0 +15.10(+0.57%)
Jul 25, 2017 2634 2647 2623 2640 0 +5.79(+0.22%)
Jul 24, 2017 2670 2671 2630 2634 0 -39.87(-1.49%)
Jul 21, 2017 2651 2677 2637 2674 0 +33.79(+1.28%)
Jul 20, 2017 2619 2649 2609 2641 0 +32.65(+1.25%)
Jul 19, 2017 2597 2612 2586 2608 0 +15.41(+0.59%)
Jul 18, 2017 2575 2600 2568 2592 0 +17.00(+0.66%)
Jul 17, 2017 2561 2581 2550 2575 0 +14.72(+0.57%)
Jul 14, 2017 2560 2579 2548 2561 0 +14.31(+0.56%)
Jul 13, 2017 2567 2572 2535 2546 0 -20.23(-0.79%)
Jul 12, 2017 2567 2591 2556 2567 0 +22.31(+0.88%)
Jul 11, 2017 2550 2559 2529 2544 0 -3.11(-0.12%)
Jul 10, 2017 2559 2568 2544 2547 0 -6.75(-0.26%)
Jul 07, 2017 2546 2567 2537 2554 0 +12.82(+0.50%)
Jul 06, 2017 2547 2561 2531 2541 0 -15.32(-0.60%)
Jul 05, 2017 2570 2577 2541 2557 0 -13.87(-0.54%)
Jul 03, 2017 2576 2590 2558 2571 0 +4.56(+0.18%)
Jun 30, 2017 2569 2594 2559 2566 0 -1.37(-0.05%)
Jun 29, 2017 2585 2593 2541 2567 0 -30.25(-1.16%)
Jun 28, 2017 2616 2632 2590 2598 0 -7.87(-0.30%)
Jun 27, 2017 2633 2639 2593 2606 0 -34.63(-1.31%)
Jun 26, 2017 2636 2663 2627 2640 0 +2.17(+0.08%)
Jun 23, 2017 2628 2655 2623 2638 0 +6.44(+0.24%)
Jun 22, 2017 2624 2645 2609 2632 0 +7.58(+0.29%)
Jun 21, 2017 2644 2650 2613 2624 0 -24.02(-0.91%)
Jun 20, 2017 2657 2664 2637 2648 0 -9.13(-0.34%)
Jun 19, 2017 2703 2708 2648 2657 0 -43.16(-1.60%)
Jun 16, 2017 2678 2712 2663 2700 0 +12.73(+0.47%)
Jun 15, 2017 2659 2693 2651 2688 0 +18.71(+0.70%)
Jun 14, 2017 2659 2683 2642 2669 0 +28.61(+1.08%)
Jun 13, 2017 2615 2647 2608 2640 0 +28.05(+1.07%)
Jun 12, 2017 2607 2644 2594 2612 0 +5.29(+0.20%)
Jun 09, 2017 2573 2610 2562 2607 0 +33.57(+1.30%)
Jun 08, 2017 2564 2590 2540 2573 0 -5.83(-0.23%)
Jun 07, 2017 2563 2588 2559 2579 0 +18.60(+0.73%)
Jun 06, 2017 2565 2580 2550 2561 0 -3.63(-0.14%)
Jun 05, 2017 2570 2586 2559 2564 0 -9.15(-0.36%)
Jun 02, 2017 2568 2598 2558 2573 0 +11.59(+0.45%)
Jun 01, 2017 2533 2563 2519 2562 0 +34.33(+1.36%)
May 31, 2017 2515 2537 2508 2527 0 +12.86(+0.51%)
May 30, 2017 2510 2527 2500 2515 0 +0.40(+0.02%)
May 26, 2017 2527 2532 2505 2514 0 -7.75(-0.31%)
May 25, 2017 2502 2528 2490 2522 0 +22.18(+0.89%)
May 24, 2017 2489 2515 2483 2500 0 +10.43(+0.42%)
May 23, 2017 2475 2500 2471 2489 0 +13.72(+0.55%)
May 22, 2017 2451 2483 2445 2476 0 +18.36(+0.75%)
May 19, 2017 2442 2463 2424 2457 0 +19.56(+0.80%)
May 18, 2017 2458 2467 2421 2438 0 -16.22(-0.66%)
May 17, 2017 2465 2468 2428 2454 0 -14.48(-0.59%)
May 16, 2017 2486 2492 2457 2468 0 -11.32(-0.46%)
May 15, 2017 2470 2490 2465 2480 0 +7.53(+0.30%)
May 12, 2017 2459 2485 2450 2472 0 +13.54(+0.55%)
May 11, 2017 2447 2462 2424 2459 0 +2.65(+0.11%)
May 10, 2017 2433 2465 2428 2456 0 +22.78(+0.94%)
May 09, 2017 2473 2478 2425 2433 0 -47.48(-1.91%)
May 08, 2017 2498 2514 2471 2481 0 -13.33(-0.53%)
May 05, 2017 2475 2504 2465 2494 0 +27.60(+1.12%)
May 04, 2017 2502 2518 2449 2466 0 -61.10(-2.42%)
May 03, 2017 2552 2558 2517 2527 0 -32.25(-1.26%)
May 02, 2017 2564 2579 2546 2560 0 -1.05(-0.04%)
May 01, 2017 2582 2591 2551 2561 0 -16.25(-0.63%)
Apr 28, 2017 2608 2617 2564 2577 0 -32.92(-1.26%)
Apr 27, 2017 2620 2662 2607 2610 0 -12.97(-0.49%)
Apr 26, 2017 2615 2639 2589 2623 0 -1.52(-0.06%)
Apr 25, 2017 2614 2635 2609 2624 0 +6.78(+0.26%)
Apr 24, 2017 2617 2636 2603 2618 0 +6.83(+0.26%)
Apr 21, 2017 2572 2618 2570 2611 0 +40.07(+1.56%)
Apr 20, 2017 2570 2577 2543 2571 0 +0.39(+0.02%)
Apr 19, 2017 2574 2583 2557 2570 0 -3.13(-0.12%)
Apr 18, 2017 2566 2581 2557 2574 0 +7.88(+0.31%)
Apr 17, 2017 2547 2569 2545 2566 0 +20.32(+0.80%)
Apr 13, 2017 2556 2563 2533 2545 0 -12.01(-0.47%)
Apr 12, 2017 2552 2562 2534 2557 0 +7.94(+0.31%)
Apr 11, 2017 2525 2555 2516 2549 0 +21.78(+0.86%)
Apr 10, 2017 2526 2534 2508 2528 0 +4.84(+0.19%)
Apr 07, 2017 2523 2543 2516 2523 0 +1.20(+0.05%)
Apr 06, 2017 2524 2531 2497 2522 0 -8.73(-0.35%)
Apr 05, 2017 2510 2539 2500 2530 0 +18.23(+0.73%)
Apr 04, 2017 2495 2522 2490 2512 0 +17.98(+0.72%)
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.