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 (%)
Oct 31, 2012 1478 1495 1471 1489 0 +4.84(+0.33%)
Oct 26, 2012 1484 1484 1484 0 -2.16(-0.15%)
Oct 25, 2012 1461 1490 1471 1486 0 +10.23(+0.69%)
Oct 24, 2012 1450 1484 1461 1476 0 +4.01(+0.27%)
Oct 23, 2012 1480 1486 1463 1472 0 -22.11(-1.48%)
Oct 19, 2012 1502 1513 1486 1494 0 -12.71(-0.84%)
Oct 18, 2012 1510 1517 1501 1506 0 -5.47(-0.36%)
Oct 17, 2012 1464 1515 1481 1512 0 +29.90(+2.02%)
Oct 16, 2012 1462 1490 1466 1482 0 +6.07(+0.41%)
Oct 15, 2012 1456 1482 1465 1476 0 +1.97(+0.13%)
Oct 12, 2012 1462 1491 1470 1474 0 -9.46(-0.64%)
Oct 11, 2012 1494 1498 1477 1483 0 -5.84(-0.39%)
Oct 10, 2012 1460 1496 1475 1489 0 +6.97(+0.47%)
Oct 09, 2012 1496 1502 1470 1482 0 -13.42(-0.90%)
Oct 08, 2012 1492 1499 1487 1496 0 -2.59(-0.17%)
Oct 06, 2012 1499 1510 1491 1498 0 +0.00(+0.00%)
Oct 05, 2012 1479 1510 1491 1498 0 +0.45(+0.03%)
Oct 04, 2012 1469 1501 1481 1498 0 +9.70(+0.65%)
Oct 03, 2012 1463 1494 1478 1488 0 +5.45(+0.37%)
Oct 02, 2012 1485 1492 1470 1483 0 +4.75(+0.32%)
Oct 01, 2012 1492 1497 1468 1478 0 -13.87(-0.93%)
Sep 28, 2012 1457 1496 1473 1492 0 +9.35(+0.63%)
Sep 27, 2012 1463 1490 1468 1483 0 -2.85(-0.19%)
Sep 26, 2012 1486 1498 1476 1485 0 -0.51(-0.03%)
Sep 25, 2012 1495 1508 1484 1486 0 -10.76(-0.72%)
Sep 24, 2012 1451 1504 1473 1497 0 +19.88(+1.35%)
Sep 21, 2012 1454 1492 1470 1477 0 +6.19(+0.42%)
Sep 20, 2012 1448 1478 1463 1471 0 +7.46(+0.51%)
Sep 19, 2012 1443 1474 1456 1463 0 +1.00(+0.07%)
Sep 18, 2012 1426 1466 1445 1462 0 +8.92(+0.61%)
Sep 17, 2012 1440 1472 1448 1453 0 -9.97(-0.68%)
Sep 14, 2012 1497 1504 1459 1463 0 -36.90(-2.46%)
Sep 13, 2012 1491 1510 1483 1500 0 +8.90(+0.60%)
Sep 12, 2012 1508 1510 1486 1491 0 -5.31(-0.35%)
Sep 11, 2012 1499 1507 1489 1496 0 -4.29(-0.29%)
Sep 10, 2012 1497 1508 1491 1501 0 +5.04(+0.34%)
Sep 07, 2012 1511 1516 1491 1496 0 -14.43(-0.96%)
Sep 06, 2012 1469 1511 1488 1510 0 +25.04(+1.69%)
Sep 05, 2012 1482 1509 1478 1485 0 -19.60(-1.30%)
Sep 04, 2012 1482 1509 1476 1505 0 +23.56(+1.59%)
Aug 31, 2012 1481 1481 1481 0 -2.30(-0.16%)
Aug 30, 2012 1474 1499 1482 1483 0 -16.23(-1.08%)
Aug 29, 2012 1479 1509 1493 1500 0 +1.21(+0.08%)
Aug 27, 2012 1474 1504 1490 1498 0 +4.36(+0.29%)
Aug 24, 2012 1464 1501 1484 1494 0 +5.69(+0.38%)
Aug 23, 2012 1492 1496 1481 1488 0 -4.83(-0.32%)
Aug 22, 2012 1469 1501 1485 1493 0 -1.91(-0.13%)
Aug 21, 2012 1503 1514 1494 1495 0 -8.41(-0.56%)
Aug 20, 2012 1491 1518 1492 1504 0 -10.87(-0.72%)
Aug 17, 2012 1513 1522 1506 1514 0 -3.31(-0.22%)
Aug 16, 2012 1521 1532 1507 1518 0 -5.78(-0.38%)
Aug 15, 2012 1496 1530 1515 1524 0 +2.25(+0.15%)
Aug 14, 2012 1494 1528 1513 1521 0 +4.93(+0.33%)
Aug 13, 2012 1513 1522 1506 1516 0 +1.81(+0.12%)
Aug 11, 2012 1514 1522 1505 1515 0 +0.00(+0.00%)
Aug 10, 2012 1514 1522 1505 1515 0 -0.03(-0.00%)
Aug 09, 2012 1478 1522 1495 1515 0 +15.08(+1.01%)
Aug 08, 2012 1493 1521 1490 1499 0 -21.22(-1.40%)
Aug 07, 2012 1505 1538 1512 1521 0 -0.89(-0.06%)
Aug 06, 2012 1518 1533 1506 1522 0 +14.16(+0.94%)
Aug 03, 2012 1500 1546 1475 1507 0 +37.86(+2.58%)
Aug 02, 2012 1444 1476 1455 1470 0 -0.48(-0.03%)
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.