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, 2018 2810 2827 2767 2772 0 -48.81(-1.73%)
May 30, 2018 2800 2838 2793 2820 0 +19.92(+0.71%)
May 29, 2018 2764 2818 2756 2801 0 +32.46(+1.17%)
May 25, 2018 2768 2768 2768 2768 0 +20.71(+0.75%)
May 24, 2018 2713 2754 2702 2747 0 +39.82(+1.47%)
May 23, 2018 2690 2714 2686 2708 0 +19.68(+0.73%)
May 22, 2018 2696 2710 2679 2688 0 -0.58(-0.02%)
May 21, 2018 2679 2700 2662 2688 0 +12.90(+0.48%)
May 18, 2018 2671 2688 2655 2676 0 +11.72(+0.44%)
May 17, 2018 2658 2674 2647 2664 0 -5.99(-0.22%)
May 16, 2018 2696 2703 2660 2670 0 -23.88(-0.89%)
May 15, 2018 2722 2726 2677 2694 0 -37.12(-1.36%)
May 14, 2018 2764 2773 2723 2731 0 -33.78(-1.22%)
May 11, 2018 2774 2780 2749 2765 0 -5.25(-0.19%)
May 10, 2018 2754 2774 2737 2770 0 +23.92(+0.87%)
May 09, 2018 2758 2768 2723 2746 0 -3.39(-0.12%)
May 08, 2018 2782 2801 2738 2749 0 -54.83(-1.96%)
May 07, 2018 2827 2833 2793 2804 0 -21.84(-0.77%)
May 04, 2018 2805 2836 2789 2826 0 +15.73(+0.56%)
May 03, 2018 2820 2840 2768 2810 0 -17.63(-0.62%)
May 02, 2018 2830 2846 2797 2828 0 -10.70(-0.38%)
May 01, 2018 2819 2845 2807 2839 0 +15.75(+0.56%)
Apr 30, 2018 2830 2847 2812 2823 0 -3.22(-0.11%)
Apr 27, 2018 2821 2852 2799 2826 0 +3.11(+0.11%)
Apr 26, 2018 2777 2840 2752 2823 0 +51.19(+1.85%)
Apr 25, 2018 2771 2792 2750 2772 0 -6.26(-0.23%)
Apr 24, 2018 2773 2796 2753 2778 0 +12.39(+0.45%)
Apr 23, 2018 2744 2770 2728 2766 0 +21.58(+0.79%)
Apr 20, 2018 2739 2750 2719 2744 0 +1.82(+0.07%)
Apr 19, 2018 2735 2752 2719 2742 0 +0.38(+0.01%)
Apr 18, 2018 2755 2774 2741 2742 0 -12.00(-0.44%)
Apr 17, 2018 2716 2767 2706 2754 0 +48.26(+1.78%)
Apr 16, 2018 2681 2716 2674 2706 0 +51.72(+1.95%)
Apr 13, 2018 2653 2673 2639 2654 0 +10.33(+0.39%)
Apr 12, 2018 2663 2675 2630 2644 0 -34.43(-1.29%)
Apr 11, 2018 2661 2692 2651 2678 0 +8.99(+0.34%)
Apr 10, 2018 2683 2692 2658 2669 0 -3.33(-0.12%)
Apr 09, 2018 2670 2695 2651 2672 0 +3.79(+0.14%)
Apr 06, 2018 2682 2701 2659 2668 0 -14.21(-0.53%)
Apr 05, 2018 2654 2688 2620 2683 0 +33.47(+1.26%)
Apr 04, 2018 2628 2660 2611 2649 0 +5.85(+0.22%)
Apr 03, 2018 2629 2657 2610 2643 0 +16.22(+0.62%)
Apr 02, 2018 2677 2685 2606 2627 0 -48.62(-1.82%)
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%)
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.