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 (%)
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%)
Aug 01, 2012 1475 1503 1466 1470 0 -2.02(-0.14%)
Jul 31, 2012 1470 1496 1458 1472 0 -29.11(-1.94%)
Jul 30, 2012 1475 1512 1490 1501 0 +1.92(+0.13%)
Jul 27, 2012 1457 1505 1475 1499 0 +27.30(+1.85%)
Jul 26, 2012 1478 1487 1459 1472 0 +2.21(+0.15%)
Jul 25, 2012 1467 1490 1464 1470 0 -15.30(-1.03%)
Jul 24, 2012 1467 1491 1474 1485 0 -3.97(-0.27%)
Jul 23, 2012 1456 1498 1469 1489 0 -0.08(-0.01%)
Jul 20, 2012 1453 1494 1472 1489 0 +7.62(+0.51%)
Jul 19, 2012 1465 1488 1472 1481 0 -5.33(-0.36%)
Jul 18, 2012 1455 1491 1468 1487 0 +6.38(+0.43%)
Jul 17, 2012 1460 1491 1468 1480 0 +2.08(+0.14%)
Jul 16, 2012 1461 1486 1470 1478 0 -5.31(-0.36%)
Jul 14, 2012 1440 1485 1459 1484 0 +0.00(+0.00%)
Jul 13, 2012 1440 1485 1459 1484 0 +25.31(+1.74%)
Jul 12, 2012 1450 1467 1444 1458 0 +2.08(+0.14%)
Jul 11, 2012 1463 1468 1447 1456 0 -3.24(-0.22%)
Jul 10, 2012 1434 1468 1451 1460 0 +8.69(+0.60%)
Jul 09, 2012 1444 1455 1439 1451 0 +2.97(+0.21%)
Jul 06, 2012 1424 1453 1439 1448 0 -2.77(-0.19%)
Jul 05, 2012 1428 1456 1436 1451 0 -2.48(-0.17%)
Jul 03, 2012 1453 1453 1453 0 +12.00(+0.83%)
Jul 02, 2012 1396 1444 1413 1441 0 +19.60(+1.38%)
Jun 30, 2012 1406 1432 1410 1422 0 +0.88(+0.06%)
Jun 29, 2012 1406 1432 1410 1421 0 +8.71(+0.62%)
Jun 28, 2012 1377 1414 1393 1412 0 +7.62(+0.54%)
Jun 27, 2012 1385 1409 1384 1404 0 +19.90(+1.44%)
Jun 26, 2012 1358 1390 1373 1384 0 +5.12(+0.37%)
Jun 25, 2012 1352 1385 1364 1379 0 -4.60(-0.33%)
Jun 22, 2012 1356 1393 1374 1384 0 +7.98(+0.58%)
Jun 21, 2012 1392 1398 1375 1376 0 -10.18(-0.73%)
Jun 20, 2012 1391 1399 1380 1386 0 -8.11(-0.58%)
Jun 19, 2012 1378 1407 1389 1394 0 -0.34(-0.02%)
Jun 18, 2012 1362 1399 1377 1395 0 +10.90(+0.79%)
Jun 15, 2012 1368 1396 1380 1384 0 -8.18(-0.59%)
Jun 14, 2012 1363 1396 1382 1392 0 +9.70(+0.70%)
Jun 13, 2012 1362 1391 1375 1382 0 -5.55(-0.40%)
Jun 12, 2012 1385 1390 1376 1388 0 +6.75(+0.49%)
Jun 11, 2012 1382 1406 1380 1381 0 -16.45(-1.18%)
Jun 08, 2012 1389 1399 1380 1397 0 +1.00(+0.07%)
Jun 07, 2012 1396 1420 1394 1396 0 -16.77(-1.19%)
Jun 06, 2012 1397 1414 1388 1413 0 +22.60(+1.63%)
Jun 05, 2012 1370 1394 1366 1391 0 +17.82(+1.30%)
Jun 04, 2012 1373 1383 1361 1373 0 +3.66(+0.27%)
Jun 02, 2012 1357 1387 1356 1369 0 +0.00(+0.00%)
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.