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 (%)
Jun 28, 2013 1669 1702 1660 1687 0 +23.96(+1.44%)
Jun 26, 2013 1636 1678 1658 1663 0 +6.69(+0.40%)
Jun 25, 2013 1608 1665 1629 1657 0 +28.68(+1.76%)
Jun 24, 2013 1578 1639 1602 1628 0 +2.13(+0.13%)
Jun 21, 2013 1604 1644 1599 1626 0 -5.43(-0.33%)
Jun 20, 2013 1628 1667 1625 1631 0 -43.42(-2.59%)
Jun 19, 2013 1671 1708 1673 1675 0 -27.25(-1.60%)
Jun 18, 2013 1663 1708 1688 1702 0 +11.41(+0.67%)
Jun 17, 2013 1662 1706 1683 1691 0 +7.00(+0.42%)
Jun 14, 2013 1650 1691 1671 1684 0 -1.51(-0.09%)
Jun 13, 2013 1629 1689 1654 1685 0 +22.42(+1.35%)
Jun 12, 2013 1637 1676 1653 1663 0 +8.96(+0.54%)
Jun 11, 2013 1612 1661 1640 1654 0 -2.78(-0.17%)
Jun 10, 2013 1628 1661 1639 1657 0 +0.54(+0.03%)
Jun 07, 2013 1631 1670 1639 1656 0 -1.95(-0.12%)
Jun 06, 2013 1610 1660 1634 1658 0 +16.58(+1.01%)
Jun 05, 2013 1616 1654 1628 1641 0 -10.51(-0.64%)
Jun 04, 2013 1644 1684 1643 1652 0 -23.39(-1.40%)
Jun 03, 2013 1635 1694 1656 1675 0 +15.48(+0.93%)
May 31, 2013 1656 1699 1656 1660 0 -32.09(-1.90%)
May 30, 2013 1662 1714 1686 1692 0 -0.34(-0.02%)
May 29, 2013 1688 1722 1683 1692 0 -30.18(-1.75%)
May 28, 2013 1693 1743 1713 1722 0 +10.75(+0.63%)
May 24, 2013 1712 1712 1712 0 -5.75(-0.33%)
May 23, 2013 1678 1724 1694 1717 0 -3.09(-0.18%)
May 22, 2013 1717 1752 1717 1720 0 -29.76(-1.70%)
May 21, 2013 1717 1757 1740 1750 0 +3.09(+0.18%)
May 20, 2013 1707 1749 1733 1747 0 +2.71(+0.16%)
May 17, 2013 1740 1749 1731 1744 0 +10.09(+0.58%)
May 16, 2013 1713 1748 1730 1734 0 -9.45(-0.54%)
May 15, 2013 1700 1750 1728 1744 0 +31.92(+1.86%)
May 13, 2013 1678 1720 1699 1712 0 -2.95(-0.17%)
May 10, 2013 1697 1732 1707 1715 0 +3.39(+0.20%)
May 09, 2013 1694 1749 1708 1711 0 -1.55(-0.09%)
May 08, 2013 1666 1718 1690 1713 0 -4.90(-0.29%)
May 07, 2013 1671 1722 1694 1718 0 +14.86(+0.87%)
May 06, 2013 1680 1719 1697 1703 0 -12.04(-0.70%)
May 03, 2013 1692 1732 1705 1715 0 +3.86(+0.23%)
May 02, 2013 1668 1720 1692 1711 0 +14.68(+0.87%)
May 01, 2013 1677 1722 1692 1697 0 -15.74(-0.92%)
Apr 30, 2013 1667 1714 1685 1712 0 +14.90(+0.88%)
Apr 29, 2013 1661 1705 1686 1697 0 +9.51(+0.56%)
Apr 26, 2013 1698 1704 1685 1688 0 -14.84(-0.87%)
Apr 25, 2013 1676 1716 1694 1703 0 -0.74(-0.04%)
Apr 24, 2013 1685 1719 1694 1703 0 -1.55(-0.09%)
Apr 23, 2013 1691 1726 1695 1705 0 -14.28(-0.83%)
Apr 22, 2013 1703 1734 1708 1719 0 -14.10(-0.81%)
Apr 19, 2013 1695 1746 1718 1733 0 +9.96(+0.58%)
Apr 18, 2013 1692 1733 1709 1723 0 -18.35(-1.05%)
Apr 17, 2013 1716 1755 1720 1742 0 -15.01(-0.85%)
Apr 16, 2013 1695 1760 1719 1757 0 +37.86(+2.20%)
Apr 15, 2013 1725 1766 1712 1719 0 -45.09(-2.56%)
Apr 12, 2013 1726 1771 1750 1764 0 +0.05(+0.00%)
Apr 11, 2013 1732 1768 1752 1764 0 +3.39(+0.19%)
Apr 10, 2013 1710 1765 1736 1761 0 +24.91(+1.44%)
Apr 09, 2013 1713 1747 1729 1736 0 -3.25(-0.19%)
Apr 08, 2013 1694 1741 1712 1739 0 +15.11(+0.88%)
Apr 05, 2013 1675 1726 1697 1724 0 +5.15(+0.30%)
Apr 04, 2013 1681 1723 1705 1719 0 +9.79(+0.57%)
Apr 03, 2013 1695 1730 1698 1709 0 -12.25(-0.71%)
Apr 02, 2013 1688 1730 1711 1721 0 +6.26(+0.37%)
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.