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 29, 2015 1801 1812 1791 1801 0 -2.58(-0.14%)
May 28, 2015 1810 1821 1792 1804 0 -10.30(-0.57%)
May 27, 2015 1804 1818 1794 1814 0 +19.09(+1.06%)
May 26, 2015 1801 1807 1782 1795 0 -12.91(-0.71%)
May 22, 2015 1808 1808 1808 1808 0 -15.36(-0.84%)
May 21, 2015 1826 1830 1812 1823 0 +0.07(+0.00%)
May 20, 2015 1820 1835 1814 1823 0 -2.22(-0.12%)
May 19, 2015 1824 1832 1811 1826 0 -3.99(-0.22%)
May 18, 2015 1812 1838 1805 1830 0 +10.28(+0.57%)
May 15, 2015 1822 1825 1801 1819 0 +12.33(+0.68%)
May 14, 2015 1787 1809 1781 1807 0 +29.03(+1.63%)
May 13, 2015 1796 1805 1773 1778 0 -15.75(-0.88%)
May 12, 2015 1795 1802 1776 1794 0 -5.94(-0.33%)
May 11, 2015 1803 1819 1789 1800 0 -5.11(-0.28%)
May 08, 2015 1819 1824 1797 1805 0 +0.76(+0.04%)
May 07, 2015 1805 1819 1791 1804 0 -3.52(-0.19%)
May 06, 2015 1821 1833 1788 1808 0 -0.94(-0.05%)
May 05, 2015 1846 1854 1802 1808 0 -43.22(-2.33%)
May 04, 2015 1844 1869 1839 1852 0 +13.47(+0.73%)
May 01, 2015 1846 1853 1822 1838 0 -4.35(-0.24%)
Apr 30, 2015 1858 1868 1828 1843 0 -22.49(-1.21%)
Apr 29, 2015 1860 1874 1846 1865 0 -6.64(-0.35%)
Apr 28, 2015 1853 1880 1845 1872 0 +16.35(+0.88%)
Apr 27, 2015 1887 1891 1844 1855 0 -24.94(-1.33%)
Apr 24, 2015 1861 1889 1855 1880 0 +23.64(+1.27%)
Apr 23, 2015 1846 1863 1838 1857 0 +11.65(+0.63%)
Apr 22, 2015 1843 1850 1825 1845 0 +7.05(+0.38%)
Apr 21, 2015 1857 1868 1834 1838 0 -11.53(-0.62%)
Apr 20, 2015 1831 1866 1829 1849 0 +24.98(+1.37%)
Apr 17, 2015 1830 1842 1817 1824 0 -13.15(-0.72%)
Apr 16, 2015 1837 1845 1814 1838 0 +0.06(+0.00%)
Apr 15, 2015 1847 1857 1835 1838 0 -7.50(-0.41%)
Apr 14, 2015 1834 1851 1827 1845 0 +11.97(+0.65%)
Apr 13, 2015 1852 1858 1828 1833 0 -15.67(-0.85%)
Apr 10, 2015 1841 1854 1829 1849 0 +18.03(+0.98%)
Apr 09, 2015 1842 1847 1822 1831 0 -12.09(-0.66%)
Apr 08, 2015 1859 1866 1830 1843 0 -14.18(-0.76%)
Apr 07, 2015 1881 1886 1855 1857 0 -23.33(-1.24%)
Apr 06, 2015 1864 1892 1857 1880 0 +16.28(+0.87%)
Apr 02, 2015 1864 1864 1864 1864 0 +14.34(+0.78%)
Apr 01, 2015 1839 1851 1822 1850 0 +9.64(+0.52%)
Mar 31, 2015 1843 1857 1829 1840 0 -5.80(-0.31%)
Mar 30, 2015 1840 1858 1829 1846 0 +13.02(+0.71%)
Mar 27, 2015 1822 1844 1817 1833 0 +13.39(+0.74%)
Mar 26, 2015 1834 1850 1816 1819 0 -16.43(-0.89%)
Mar 25, 2015 1878 1881 1833 1836 0 -19.97(-1.08%)
Mar 24, 2015 1868 1888 1851 1856 0 -13.82(-0.74%)
Mar 23, 2015 1878 1883 1863 1870 0 -12.84(-0.68%)
Mar 20, 2015 1869 1890 1860 1883 0 +20.49(+1.10%)
Mar 19, 2015 1856 1875 1846 1862 0 +1.50(+0.08%)
Mar 18, 2015 1830 1867 1817 1861 0 +32.64(+1.79%)
Mar 17, 2015 1812 1831 1805 1828 0 +11.19(+0.62%)
Mar 16, 2015 1806 1836 1799 1817 0 +18.34(+1.02%)
Mar 13, 2015 1815 1816 1782 1798 0 -20.40(-1.12%)
Mar 12, 2015 1801 1826 1796 1819 0 +29.84(+1.67%)
Mar 11, 2015 1788 1802 1778 1789 0 +4.61(+0.26%)
Mar 10, 2015 1779 1796 1773 1784 0 -5.08(-0.28%)
Mar 09, 2015 1781 1799 1776 1789 0 +7.35(+0.41%)
Mar 06, 2015 1820 1827 1772 1782 0 -53.59(-2.92%)
Mar 05, 2015 1828 1846 1823 1836 0 +13.21(+0.72%)
Mar 04, 2015 1822 1833 1811 1822 0 -7.02(-0.38%)
Mar 03, 2015 1831 1836 1828 1829 0 +2.41(+0.13%)
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.