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 (%)
Sep 26, 2016 2440 2455 2424 2436 0 -3.82(-0.16%)
Sep 23, 2016 2470 2474 2431 2440 0 -26.89(-1.09%)
Sep 22, 2016 2451 2476 2440 2467 0 +26.34(+1.08%)
Sep 21, 2016 2388 2443 2381 2441 0 +57.73(+2.42%)
Sep 20, 2016 2392 2406 2378 2383 0 +5.01(+0.21%)
Sep 19, 2016 2355 2381 2351 2378 0 +32.65(+1.39%)
Sep 16, 2016 2318 2350 2313 2345 0 +23.98(+1.03%)
Sep 15, 2016 2300 2327 2296 2321 0 +19.30(+0.84%)
Sep 14, 2016 2301 2323 2287 2302 0 +6.03(+0.26%)
Sep 13, 2016 2317 2326 2291 2296 0 -29.17(-1.25%)
Sep 12, 2016 2297 2337 2287 2325 0 +25.56(+1.11%)
Sep 09, 2016 2381 2386 2299 2300 0 -101.40(-4.22%)
Sep 08, 2016 2399 2420 2389 2401 0 -6.19(-0.26%)
Sep 07, 2016 2391 2420 2373 2407 0 +14.09(+0.59%)
Sep 06, 2016 2371 2403 2368 2393 0 +25.59(+1.08%)
Sep 02, 2016 2368 2368 2368 2368 0 +44.89(+1.93%)
Sep 01, 2016 2333 2341 2316 2323 0 -15.04(-0.64%)
Aug 31, 2016 2348 2352 2323 2338 0 -9.20(-0.39%)
Aug 30, 2016 2392 2402 2343 2347 0 -41.58(-1.74%)
Aug 29, 2016 2385 2408 2378 2389 0 +11.76(+0.49%)
Aug 26, 2016 2422 2443 2371 2377 0 -43.26(-1.79%)
Aug 25, 2016 2413 2439 2409 2420 0 +5.37(+0.22%)
Aug 24, 2016 2418 2424 2393 2415 0 -7.33(-0.30%)
Aug 23, 2016 2427 2439 2418 2422 0 -5.38(-0.22%)
Aug 22, 2016 2420 2438 2413 2427 0 +10.25(+0.42%)
Aug 19, 2016 2434 2442 2401 2417 0 -26.97(-1.10%)
Aug 18, 2016 2422 2446 2418 2444 0 +21.60(+0.89%)
Aug 17, 2016 2385 2430 2360 2423 0 +37.42(+1.57%)
Aug 16, 2016 2426 2426 2377 2385 0 -46.13(-1.90%)
Aug 15, 2016 2473 2481 2430 2431 0 -37.97(-1.54%)
Aug 12, 2016 2483 2494 2465 2469 0 -0.59(-0.02%)
Aug 11, 2016 2478 2483 2455 2470 0 -6.62(-0.27%)
Aug 10, 2016 2470 2482 2457 2476 0 +7.33(+0.30%)
Aug 09, 2016 2472 2479 2452 2469 0 -1.16(-0.05%)
Aug 08, 2016 2497 2519 2464 2470 0 -28.58(-1.14%)
Aug 05, 2016 2542 2549 2490 2499 0 -35.98(-1.42%)
Aug 04, 2016 2551 2566 2523 2535 0 -23.89(-0.93%)
Aug 03, 2016 2589 2596 2547 2559 0 -36.38(-1.40%)
Aug 02, 2016 2617 2622 2590 2595 0 -28.60(-1.09%)
Aug 01, 2016 2612 2633 2603 2624 0 +7.38(+0.28%)
Jul 29, 2016 2596 2635 2595 2616 0 +17.10(+0.66%)
Jul 28, 2016 2580 2611 2575 2599 0 +14.57(+0.56%)
Jul 27, 2016 2600 2607 2560 2585 0 -20.89(-0.80%)
Jul 26, 2016 2621 2630 2594 2606 0 -13.20(-0.50%)
Jul 25, 2016 2621 2626 2600 2619 0 -0.99(-0.04%)
Jul 22, 2016 2578 2627 2577 2620 0 +46.45(+1.81%)
Jul 21, 2016 2579 2582 2552 2573 0 -11.95(-0.46%)
Jul 20, 2016 2586 2595 2572 2585 0 +1.31(+0.05%)
Jul 19, 2016 2579 2588 2566 2584 0 +8.59(+0.33%)
Jul 18, 2016 2580 2594 2571 2575 0 -5.01(-0.19%)
Jul 15, 2016 2582 2602 2572 2580 0 +3.87(+0.15%)
Jul 14, 2016 2582 2590 2564 2576 0 -16.49(-0.64%)
Jul 13, 2016 2591 2603 2575 2593 0 +20.26(+0.79%)
Jul 12, 2016 2606 2614 2567 2573 0 -40.61(-1.55%)
Jul 11, 2016 2624 2626 2592 2613 0 -14.02(-0.53%)
Jul 08, 2016 2627 2628 2603 2627 0 +23.40(+0.90%)
Jul 07, 2016 2653 2657 2596 2604 0 -61.91(-2.32%)
Jul 06, 2016 2666 2666 2666 2666 0 -18.97(-0.71%)
Jul 05, 2016 2658 2697 2649 2685 0 +27.96(+1.05%)
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.