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 (%)
Dec 30, 2011 1325 1332 1311 1313 0 -11.52(-0.87%)
Dec 29, 2011 1312 1328 1312 1325 0 +13.01(+0.99%)
Dec 28, 2011 1333 1339 1310 1312 0 -23.05(-1.73%)
Dec 27, 2011 1317 1342 1315 1335 0 +15.59(+1.18%)
Dec 23, 2011 1319 1319 1319 0 +8.06(+0.61%)
Dec 21, 2011 1301 1314 1295 1311 0 +7.55(+0.58%)
Dec 20, 2011 1288 1310 1289 1303 0 +26.61(+2.08%)
Dec 19, 2011 1290 1302 1275 1277 0 -14.29(-1.11%)
Dec 16, 2011 1285 1302 1278 1291 0 +6.78(+0.53%)
Dec 15, 2011 1269 1292 1264 1284 0 +20.21(+1.60%)
Dec 14, 2011 1275 1285 1261 1264 0 -15.28(-1.19%)
Dec 13, 2011 1292 1301 1275 1279 0 -6.68(-0.52%)
Dec 12, 2011 1279 1292 1273 1286 0 -3.52(-0.27%)
Dec 09, 2011 1277 1295 1272 1290 0 +15.10(+1.18%)
Dec 08, 2011 1267 1299 1271 1274 0 -20.48(-1.58%)
Dec 07, 2011 1308 1312 1288 1295 0 -19.93(-1.52%)
Dec 06, 2011 1295 1320 1305 1315 0 -0.02(-0.00%)
Dec 05, 2011 1294 1322 1305 1315 0 +13.78(+1.06%)
Dec 02, 2011 1312 1316 1295 1301 0 -0.83(-0.06%)
Dec 01, 2011 1278 1315 1292 1302 0 +2.69(+0.21%)
Nov 30, 2011 1296 1308 1280 1299 0 +25.05(+1.97%)
Nov 29, 2011 1238 1280 1256 1274 0 +19.30(+1.54%)
Nov 28, 2011 1245 1268 1248 1255 0 +13.26(+1.07%)
Nov 25, 2011 1220 1252 1237 1242 0 -2.41(-0.19%)
Nov 23, 2011 1244 1244 1244 0 -16.69(-1.32%)
Nov 22, 2011 1253 1276 1259 1261 0 -9.96(-0.78%)
Nov 21, 2011 1249 1281 1261 1271 0 -10.97(-0.86%)
Nov 18, 2011 1282 1289 1276 1282 0 +4.01(+0.31%)
Nov 17, 2011 1276 1291 1267 1278 0 -4.73(-0.37%)
Nov 16, 2011 1287 1299 1279 1282 0 -17.51(-1.35%)
Nov 15, 2011 1291 1303 1282 1300 0 +5.98(+0.46%)
Nov 14, 2011 1301 1306 1288 1294 0 -12.80(-0.98%)
Nov 11, 2011 1301 1315 1298 1307 0 +10.14(+0.78%)
Nov 10, 2011 1294 1302 1285 1297 0 +12.90(+1.00%)
Nov 09, 2011 1288 1299 1276 1284 0 -23.51(-1.80%)
Nov 08, 2011 1301 1311 1289 1307 0 +1.27(+0.10%)
Nov 07, 2011 1293 1309 1286 1306 0 +13.03(+1.01%)
Nov 04, 2011 1276 1304 1280 1293 0 -11.53(-0.88%)
Nov 03, 2011 1264 1307 1275 1304 0 +28.72(+2.25%)
Nov 02, 2011 1254 1291 1266 1276 0 +18.05(+1.44%)
Nov 01, 2011 1238 1280 1252 1258 0 -29.45(-2.29%)
Oct 31, 2011 1278 1300 1272 1287 0 -2.60(-0.20%)
Oct 28, 2011 1267 1300 1279 1290 0 -4.56(-0.35%)
Oct 27, 2011 1279 1304 1264 1294 0 +34.89(+2.77%)
Oct 26, 2011 1255 1281 1252 1259 0 -1.85(-0.15%)
Oct 25, 2011 1294 1298 1259 1261 0 -37.39(-2.88%)
Oct 24, 2011 1262 1301 1278 1299 0 +16.79(+1.31%)
Oct 21, 2011 1284 1292 1274 1282 0 +7.80(+0.61%)
Oct 20, 2011 1272 1287 1264 1274 0 -2.06(-0.16%)
Oct 19, 2011 1268 1294 1267 1276 0 +5.90(+0.46%)
Oct 18, 2011 1239 1277 1245 1270 0 +13.69(+1.09%)
Oct 17, 2011 1254 1270 1245 1256 0 -3.26(-0.26%)
Oct 14, 2011 1267 1274 1249 1260 0 -3.44(-0.27%)
Oct 13, 2011 1236 1267 1229 1263 0 +20.41(+1.64%)
Oct 12, 2011 1241 1266 1238 1243 0 -15.16(-1.21%)
Oct 11, 2011 1233 1267 1249 1258 0 -4.97(-0.39%)
Oct 10, 2011 1226 1264 1242 1263 0 +29.13(+2.36%)
Oct 07, 2011 1230 1255 1229 1234 0 -13.32(-1.07%)
Oct 06, 2011 1236 1248 1232 1247 0 +13.85(+1.12%)
Oct 05, 2011 1238 1248 1216 1233 0 -2.22(-0.18%)
Oct 04, 2011 1201 1238 1185 1235 0 +21.14(+1.74%)
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.