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 (%)
Jul 29, 2016 2596 2635 2595 2616 0 +17.10(+0.66%)
Jul 28, 2016 2580 2611 2575 2599 0 +14.57(+0.56%)
Jul 27, 2016 2600 2607 2560 2585 0 -20.89(-0.80%)
Jul 26, 2016 2621 2630 2594 2606 0 -13.20(-0.50%)
Jul 25, 2016 2621 2626 2600 2619 0 -0.99(-0.04%)
Jul 22, 2016 2578 2627 2577 2620 0 +46.45(+1.81%)
Jul 21, 2016 2579 2582 2552 2573 0 -11.95(-0.46%)
Jul 20, 2016 2586 2595 2572 2585 0 +1.31(+0.05%)
Jul 19, 2016 2579 2588 2566 2584 0 +8.59(+0.33%)
Jul 18, 2016 2580 2594 2571 2575 0 -5.01(-0.19%)
Jul 15, 2016 2582 2602 2572 2580 0 +3.87(+0.15%)
Jul 14, 2016 2582 2590 2564 2576 0 -16.49(-0.64%)
Jul 13, 2016 2591 2603 2575 2593 0 +20.26(+0.79%)
Jul 12, 2016 2606 2614 2567 2573 0 -40.61(-1.55%)
Jul 11, 2016 2624 2626 2592 2613 0 -14.02(-0.53%)
Jul 08, 2016 2627 2628 2603 2627 0 +23.40(+0.90%)
Jul 07, 2016 2653 2657 2596 2604 0 -61.91(-2.32%)
Jul 06, 2016 2666 2666 2666 2666 0 -18.97(-0.71%)
Jul 05, 2016 2658 2697 2649 2685 0 +27.96(+1.05%)
Jul 01, 2016 2657 2657 2657 2657 0 -21.96(-0.82%)
Jun 30, 2016 2616 2681 2609 2679 0 +72.50(+2.78%)
Jun 29, 2016 2622 2637 2598 2606 0 +3.14(+0.12%)
Jun 28, 2016 2605 2615 2562 2603 0 +10.20(+0.39%)
Jun 27, 2016 2546 2602 2536 2593 0 +49.49(+1.95%)
Jun 24, 2016 2467 2566 2461 2543 0 +28.26(+1.12%)
Jun 23, 2016 2499 2517 2484 2515 0 +24.76(+0.99%)
Jun 22, 2016 2497 2504 2479 2490 0 -3.26(-0.13%)
Jun 21, 2016 2485 2508 2468 2494 0 +13.37(+0.54%)
Jun 20, 2016 2494 2500 2455 2480 0 -10.57(-0.42%)
Jun 17, 2016 2511 2520 2471 2491 0 -24.54(-0.98%)
Jun 16, 2016 2489 2518 2484 2515 0 +26.68(+1.07%)
Jun 15, 2016 2507 2515 2470 2489 0 -12.44(-0.50%)
Jun 14, 2016 2479 2503 2467 2501 0 +15.43(+0.62%)
Jun 13, 2016 2486 2505 2479 2486 0 +3.67(+0.15%)
Jun 10, 2016 2466 2493 2461 2482 0 +5.95(+0.24%)
Jun 09, 2016 2450 2481 2441 2476 0 +22.04(+0.90%)
Jun 08, 2016 2423 2455 2415 2454 0 +30.83(+1.27%)
Jun 07, 2016 2413 2435 2408 2423 0 +8.39(+0.35%)
Jun 06, 2016 2425 2435 2402 2415 0 -17.74(-0.73%)
Jun 03, 2016 2415 2443 2411 2433 0 +35.65(+1.49%)
Jun 02, 2016 2395 2401 2363 2397 0 +1.07(+0.04%)
Jun 01, 2016 2356 2396 2352 2396 0 +39.02(+1.66%)
May 31, 2016 2359 2374 2345 2357 0 -1.41(-0.06%)
May 27, 2016 2358 2358 2358 2358 0 +5.73(+0.24%)
May 26, 2016 2330 2358 2320 2353 0 +28.50(+1.23%)
May 25, 2016 2348 2360 2315 2324 0 -23.28(-0.99%)
May 24, 2016 2316 2349 2307 2347 0 +38.68(+1.68%)
May 23, 2016 2323 2332 2304 2309 0 -9.27(-0.40%)
May 20, 2016 2321 2330 2298 2318 0 +4.41(+0.19%)
May 19, 2016 2288 2315 2270 2314 0 +21.60(+0.94%)
May 18, 2016 2302 2336 2267 2292 0 -25.48(-1.10%)
May 17, 2016 2383 2387 2301 2317 0 -70.49(-2.95%)
May 16, 2016 2370 2393 2361 2388 0 +10.31(+0.43%)
May 13, 2016 2375 2388 2357 2378 0 -4.74(-0.20%)
May 12, 2016 2376 2393 2361 2382 0 +6.31(+0.27%)
May 11, 2016 2384 2390 2356 2376 0 -5.79(-0.24%)
May 10, 2016 2383 2393 2368 2382 0 +3.50(+0.15%)
May 09, 2016 2369 2386 2360 2378 0 +10.77(+0.45%)
May 06, 2016 2339 2371 2319 2368 0 +25.30(+1.08%)
May 05, 2016 2371 2397 2333 2342 0 -42.89(-1.80%)
May 04, 2016 2349 2401 2337 2385 0 +22.44(+0.95%)
May 03, 2016 2371 2387 2350 2363 0 -10.48(-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.