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 (%)
Jan 30, 2015 1941 1946 1886 1888 0 -59.07(-3.03%)
Jan 29, 2015 1921 1951 1912 1947 0 +30.83(+1.61%)
Jan 28, 2015 1932 1945 1904 1917 0 -11.26(-0.58%)
Jan 27, 2015 1907 1934 1905 1928 0 -3.03(-0.16%)
Jan 26, 2015 1917 1933 1896 1931 0 +10.83(+0.56%)
Jan 23, 2015 1920 1935 1907 1920 0 +1.15(+0.06%)
Jan 22, 2015 1920 1927 1904 1919 0 +8.71(+0.46%)
Jan 21, 2015 1899 1918 1880 1910 0 +8.93(+0.47%)
Jan 20, 2015 1897 1909 1877 1901 0 +10.96(+0.58%)
Jan 16, 2015 1862 1893 1855 1890 0 +26.93(+1.45%)
Jan 15, 2015 1864 1869 1851 1863 0 -5.36(-0.29%)
Jan 14, 2015 1831 1872 1825 1869 0 +26.59(+1.44%)
Jan 13, 2015 1842 1842 1842 1842 0 +8.48(+0.46%)
Jan 12, 2015 1844 1850 1814 1834 0 -3.24(-0.18%)
Jan 09, 2015 1845 1856 1824 1837 0 -4.86(-0.26%)
Jan 08, 2015 1841 1860 1829 1842 0 +13.78(+0.75%)
Jan 07, 2015 1821 1837 1810 1828 0 +19.53(+1.08%)
Jan 06, 2015 1815 1837 1798 1809 0 -2.75(-0.15%)
Jan 05, 2015 1836 1842 1804 1811 0 -27.67(-1.50%)
Jan 02, 2015 1826 1845 1812 1839 0 +14.19(+0.78%)
Dec 31, 2014 1825 1825 1825 1825 0 -34.39(-1.85%)
Dec 30, 2014 1900 1902 1858 1859 0 -46.46(-2.44%)
Dec 29, 2014 1846 1916 1843 1906 0 +61.68(+3.35%)
Dec 26, 2014 1840 1857 1835 1844 0 +9.02(+0.49%)
Dec 24, 2014 1835 1835 1835 1835 0 +22.01(+1.21%)
Dec 23, 2014 1803 1821 1794 1813 0 +17.85(+0.99%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.73(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.82(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.26(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
Dec 01, 2014 1782 1797 1768 1775 0 -22.61(-1.26%)
Nov 28, 2014 1794 1820 1783 1798 0 +6.97(+0.39%)
Nov 26, 2014 1791 1791 1791 1791 0 +16.90(+0.95%)
Nov 25, 2014 1781 1790 1770 1774 0 -3.23(-0.18%)
Nov 24, 2014 1780 1788 1771 1777 0 +0.65(+0.04%)
Nov 21, 2014 1787 1793 1768 1777 0 +1.30(+0.07%)
Nov 20, 2014 1774 1788 1767 1775 0 -4.97(-0.28%)
Nov 19, 2014 1781 1792 1767 1780 0 -4.59(-0.26%)
Nov 18, 2014 1773 1799 1771 1785 0 +12.75(+0.72%)
Nov 17, 2014 1765 1777 1759 1772 0 +3.22(+0.18%)
Nov 14, 2014 1770 1783 1760 1769 0 -2.25(-0.13%)
Nov 13, 2014 1797 1801 1769 1771 0 -23.15(-1.29%)
Nov 12, 2014 1791 1802 1775 1794 0 -8.72(-0.48%)
Nov 11, 2014 1802 1812 1791 1803 0 -2.76(-0.15%)
Nov 10, 2014 1804 1815 1790 1806 0 +4.83(+0.27%)
Nov 07, 2014 1780 1803 1772 1801 0 +13.30(+0.74%)
Nov 06, 2014 1808 1816 1769 1788 0 -18.05(-1.00%)
Nov 05, 2014 1819 1823 1794 1806 0 +0.21(+0.01%)
Nov 04, 2014 1808 1826 1792 1806 0 -8.32(-0.46%)
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.