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 (%)
Feb 28, 2018 2639 2675 2603 2616 0 -33.62(-1.27%)
Feb 27, 2018 2693 2722 2643 2649 0 -39.29(-1.46%)
Feb 26, 2018 2695 2710 2672 2688 0 +5.35(+0.20%)
Feb 23, 2018 2629 2689 2625 2683 0 +59.66(+2.27%)
Feb 22, 2018 2621 2651 2607 2623 0 +8.17(+0.31%)
Feb 21, 2018 2626 2682 2612 2615 0 -24.67(-0.93%)
Feb 20, 2018 2662 2679 2630 2640 0 -31.71(-1.19%)
Feb 16, 2018 2672 2672 2672 2672 0 +29.52(+1.12%)
Feb 15, 2018 2604 2644 2594 2642 0 +39.83(+1.53%)
Feb 14, 2018 2592 2622 2576 2602 0 -10.86(-0.42%)
Feb 13, 2018 2590 2624 2568 2613 0 +17.12(+0.66%)
Feb 12, 2018 2598 2612 2560 2596 0 +5.11(+0.20%)
Feb 09, 2018 2546 2617 2531 2591 0 +60.09(+2.37%)
Feb 08, 2018 2594 2615 2528 2531 0 -67.56(-2.60%)
Feb 07, 2018 2628 2630 2591 2598 0 -29.54(-1.12%)
Feb 06, 2018 2603 2642 2551 2628 0 -24.65(-0.93%)
Feb 05, 2018 2706 2720 2630 2653 0 -61.54(-2.27%)
Feb 02, 2018 2720 2746 2703 2714 0 -16.77(-0.61%)
Feb 01, 2018 2767 2784 2716 2731 0 -32.76(-1.19%)
Jan 31, 2018 2774 2777 2741 2764 0 -2.41(-0.09%)
Jan 30, 2018 2760 2783 2754 2766 0 -13.42(-0.48%)
Jan 29, 2018 2801 2812 2760 2780 0 -31.73(-1.13%)
Jan 26, 2018 2820 2834 2776 2811 0 -5.07(-0.18%)
Jan 25, 2018 2820 2842 2775 2816 0 +4.86(+0.17%)
Jan 24, 2018 2812 2835 2792 2811 0 +3.79(+0.13%)
Jan 23, 2018 2773 2833 2770 2808 0 +35.28(+1.27%)
Jan 22, 2018 2787 2799 2759 2772 0 -2.66(-0.10%)
Jan 19, 2018 2751 2788 2740 2775 0 +32.25(+1.18%)
Jan 18, 2018 2749 2770 2723 2743 0 -12.69(-0.46%)
Jan 17, 2018 2742 2768 2729 2756 0 +16.52(+0.60%)
Jan 16, 2018 2719 2787 2698 2739 0 +27.62(+1.02%)
Jan 12, 2018 2711 2711 2711 2711 0 -94.52(-3.37%)
Jan 11, 2018 2808 2823 2784 2806 0 -18.55(-0.66%)
Jan 10, 2018 2853 2859 2813 2824 0 -41.84(-1.46%)
Jan 09, 2018 2902 2904 2844 2866 0 -33.72(-1.16%)
Jan 08, 2018 2875 2908 2866 2900 0 +29.50(+1.03%)
Jan 05, 2018 2877 2907 2849 2870 0 -24.32(-0.84%)
Jan 04, 2018 2920 2943 2886 2895 0 -29.05(-0.99%)
Jan 03, 2018 2936 2963 2904 2924 0 -23.63(-0.80%)
Jan 02, 2018 3005 3023 2933 2948 0 -64.24(-2.13%)
Dec 29, 2017 3012 3012 3012 3012 0 -7.29(-0.24%)
Dec 28, 2017 3007 3023 2981 3019 0 +25.25(+0.84%)
Dec 27, 2017 2981 3029 2973 2994 0 +17.90(+0.60%)
Dec 26, 2017 2973 3016 2968 2976 0 +7.60(+0.26%)
Dec 22, 2017 2955 2980 2941 2968 0 +18.26(+0.62%)
Dec 21, 2017 2926 2967 2915 2950 0 +20.57(+0.70%)
Dec 20, 2017 2920 2954 2912 2929 0 +14.01(+0.48%)
Dec 19, 2017 2973 2976 2913 2915 0 -51.71(-1.74%)
Dec 18, 2017 2979 3001 2948 2967 0 -11.03(-0.37%)
Dec 15, 2017 2959 3010 2951 2978 0 +36.63(+1.25%)
Dec 14, 2017 2940 2970 2907 2942 0 -0.63(-0.02%)
Dec 13, 2017 2922 2964 2917 2942 0 +24.23(+0.83%)
Dec 12, 2017 2941 2992 2916 2918 0 -75.68(-2.53%)
Dec 11, 2017 2982 3006 2948 2994 0 +5.38(+0.18%)
Dec 08, 2017 2982 2997 2961 2988 0 +10.49(+0.35%)
Dec 07, 2017 2969 2988 2953 2978 0 +3.35(+0.11%)
Dec 06, 2017 2971 2990 2958 2974 0 +8.62(+0.29%)
Dec 05, 2017 3004 3008 2958 2966 0 -35.08(-1.17%)
Dec 04, 2017 3012 3017 2984 3001 0 -0.96(-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.