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 (%)
Sep 30, 2014 1627 1645 1618 1619 0 -8.04(-0.49%)
Sep 29, 2014 1616 1631 1613 1627 0 +2.98(+0.18%)
Sep 26, 2014 1618 1629 1607 1625 0 +5.87(+0.36%)
Sep 25, 2014 1626 1631 1612 1619 0 -32.91(-1.99%)
Sep 19, 2014 1654 1667 1646 1652 0 +1.73(+0.10%)
Sep 18, 2014 1666 1668 1646 1650 0 -13.21(-0.79%)
Sep 17, 2014 1676 1683 1659 1663 0 -12.33(-0.74%)
Sep 16, 2014 1657 1683 1657 1675 0 +13.80(+0.83%)
Sep 15, 2014 1660 1672 1653 1662 0 -0.08(-0.00%)
Sep 12, 2014 1678 1679 1655 1662 0 -20.62(-1.23%)
Sep 11, 2014 1672 1684 1668 1682 0 +2.39(+0.14%)
Sep 10, 2014 1655 1686 1669 1680 0 -3.78(-0.22%)
Sep 09, 2014 1673 1701 1679 1684 0 -15.95(-0.94%)
Sep 08, 2014 1681 1715 1695 1700 0 -11.01(-0.64%)
Sep 05, 2014 1674 1712 1699 1711 0 +7.21(+0.42%)
Sep 04, 2014 1681 1715 1696 1703 0 -3.33(-0.20%)
Sep 03, 2014 1675 1712 1693 1707 0 +3.77(+0.22%)
Sep 02, 2014 1682 1717 1691 1703 0 -10.39(-0.61%)
Aug 29, 2014 1713 1713 1713 0 +15.27(+0.90%)
Aug 28, 2014 1670 1707 1690 1698 0 -5.41(-0.32%)
Aug 27, 2014 1660 1705 1685 1703 0 +20.93(+1.24%)
Aug 26, 2014 1657 1697 1679 1683 0 -0.52(-0.03%)
Aug 25, 2014 1661 1695 1676 1683 0 +3.54(+0.21%)
Aug 22, 2014 1662 1696 1676 1680 0 -13.30(-0.79%)
Aug 21, 2014 1657 1699 1678 1693 0 +7.51(+0.45%)
Aug 20, 2014 1658 1691 1673 1685 0 -1.44(-0.09%)
Aug 19, 2014 1653 1698 1678 1687 0 +7.24(+0.43%)
Aug 18, 2014 1658 1694 1671 1680 0 -0.82(-0.05%)
Aug 15, 2014 1647 1692 1665 1680 0 +12.87(+0.77%)
Aug 14, 2014 1617 1672 1641 1667 0 +24.51(+1.49%)
Aug 13, 2014 1611 1650 1634 1643 0 +4.25(+0.26%)
Aug 12, 2014 1611 1656 1628 1639 0 +3.92(+0.24%)
Aug 11, 2014 1618 1656 1631 1635 0 -6.22(-0.38%)
Aug 08, 2014 1577 1643 1604 1641 0 +37.40(+2.33%)
Aug 07, 2014 1574 1622 1591 1604 0 -4.73(-0.29%)
Aug 06, 2014 1568 1617 1593 1608 0 +11.92(+0.75%)
Aug 05, 2014 1587 1629 1591 1596 0 -20.92(-1.29%)
Aug 04, 2014 1610 1641 1593 1617 0 -15.25(-0.93%)
Aug 01, 2014 1599 1645 1621 1633 0 +6.12(+0.38%)
Jul 31, 2014 1633 1651 1622 1626 0 -43.81(-2.62%)
Jul 23, 2014 1648 1679 1664 1670 0 -5.47(-0.33%)
Jul 22, 2014 1649 1684 1668 1676 0 +6.25(+0.37%)
Jul 21, 2014 1648 1678 1663 1670 0 -10.21(-0.61%)
Jul 18, 2014 1624 1681 1644 1680 0 +31.06(+1.88%)
Jul 17, 2014 1632 1666 1646 1649 0 -13.37(-0.80%)
Jul 16, 2014 1639 1673 1645 1662 0 +1.88(+0.11%)
Jul 15, 2014 1636 1675 1655 1660 0 -1.91(-0.11%)
Jul 14, 2014 1643 1674 1658 1662 0 -1.48(-0.09%)
Jul 11, 2014 1643 1675 1655 1664 0 -7.58(-0.45%)
Jul 10, 2014 1634 1678 1657 1671 0 -1.03(-0.06%)
Jul 09, 2014 1654 1686 1664 1672 0 -6.07(-0.36%)
Jul 08, 2014 1639 1686 1660 1678 0 +11.33(+0.68%)
Jul 07, 2014 1642 1682 1657 1667 0 -9.51(-0.57%)
Jul 03, 2014 1676 1676 1676 0 -13.01(-0.77%)
Jul 02, 2014 1682 1714 1686 1689 0 -22.73(-1.33%)
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.