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 (%)
Jul 31, 2019 3621 3666 3598 3622 0 -1.42(-0.04%)
Jul 30, 2019 3619 3652 3602 3623 0 +3.22(+0.09%)
Jul 29, 2019 3623 3630 3595 3620 0 +8.72(+0.24%)
Jul 26, 2019 3577 3618 3565 3611 0 +35.75(+1.00%)
Jul 25, 2019 3582 3614 3561 3576 0 -5.79(-0.16%)
Jul 24, 2019 3596 3602 3548 3581 0 -5.92(-0.17%)
Jul 23, 2019 3597 3604 3568 3587 0 -13.78(-0.38%)
Jul 22, 2019 3612 3619 3571 3601 0 +7.00(+0.19%)
Jul 19, 2019 3653 3667 3591 3594 0 -67.20(-1.84%)
Jul 18, 2019 3626 3665 3607 3661 0 +38.44(+1.06%)
Jul 17, 2019 3626 3649 3610 3623 0 +20.83(+0.58%)
Jul 16, 2019 3589 3616 3562 3602 0 -0.44(-0.01%)
Jul 15, 2019 3599 3620 3569 3603 0 -6.12(-0.17%)
Jul 12, 2019 3627 3637 3582 3609 0 -19.71(-0.54%)
Jul 11, 2019 3658 3673 3605 3628 0 -36.92(-1.01%)
Jul 10, 2019 3661 3683 3642 3665 0 +11.33(+0.31%)
Jul 09, 2019 3657 3666 3629 3654 0 +0.26(+0.01%)
Jul 08, 2019 3655 3667 3634 3654 0 -0.74(-0.02%)
Jul 05, 2019 3639 3657 3575 3654 0 -7.11(-0.19%)
Jul 03, 2019 3642 3678 3638 3662 0 +32.11(+0.88%)
Jul 02, 2019 3586 3639 3585 3629 0 +50.69(+1.42%)
Jul 01, 2019 3587 3601 3537 3579 0 -20.31(-0.56%)
Jun 28, 2019 3552 3607 3550 3599 0 +44.27(+1.25%)
Jun 27, 2019 3562 3582 3536 3555 0 +2.89(+0.08%)
Jun 26, 2019 3611 3619 3541 3552 0 -62.88(-1.74%)
Jun 25, 2019 3641 3661 3603 3615 0 -29.70(-0.81%)
Jun 24, 2019 3652 3663 3618 3644 0 +2.54(+0.07%)
Jun 21, 2019 3636 3659 3608 3642 0 +1.81(+0.05%)
Jun 20, 2019 3641 3657 3597 3640 0 +7.69(+0.21%)
Jun 19, 2019 3578 3646 3567 3632 0 +37.81(+1.05%)
Jun 18, 2019 3636 3640 3570 3595 0 -21.83(-0.60%)
Jun 17, 2019 3644 3656 3594 3616 0 -30.06(-0.82%)
Jun 14, 2019 3598 3660 3596 3646 0 +46.36(+1.29%)
Jun 13, 2019 3639 3645 3580 3600 0 -19.20(-0.53%)
Jun 12, 2019 3575 3623 3569 3619 0 +55.71(+1.56%)
Jun 11, 2019 3573 3593 3538 3564 0 -10.99(-0.31%)
Jun 10, 2019 3577 3589 3544 3575 0 -15.95(-0.44%)
Jun 07, 2019 3646 3671 3589 3591 0 -24.49(-0.68%)
Jun 06, 2019 3603 3628 3586 3615 0 +21.93(+0.61%)
Jun 05, 2019 3539 3599 3520 3593 0 +72.10(+2.05%)
Jun 04, 2019 3531 3535 3464 3521 0 -11.51(-0.33%)
Jun 03, 2019 3510 3542 3491 3533 0 +32.51(+0.93%)
May 31, 2019 3465 3510 3457 3500 0 +35.37(+1.02%)
May 30, 2019 3466 3494 3450 3465 0 -1.65(-0.05%)
May 29, 2019 3519 3524 3458 3466 0 -48.07(-1.37%)
May 28, 2019 3546 3556 3506 3514 0 -19.61(-0.55%)
May 24, 2019 3529 3553 3524 3534 0 +11.88(+0.34%)
May 23, 2019 3523 3550 3507 3522 0 -1.49(-0.04%)
May 22, 2019 3494 3526 3479 3524 0 +34.73(+1.00%)
May 21, 2019 3489 3518 3478 3489 0 +9.37(+0.27%)
May 20, 2019 3493 3510 3464 3480 0 -11.75(-0.34%)
May 17, 2019 3464 3505 3460 3491 0 +23.43(+0.68%)
May 16, 2019 3433 3488 3426 3468 0 +21.43(+0.62%)
May 15, 2019 3444 3478 3435 3446 0 +4.36(+0.13%)
May 14, 2019 3472 3484 3438 3442 0 -27.99(-0.81%)
May 13, 2019 3394 3479 3389 3470 0 +63.23(+1.86%)
May 10, 2019 3333 3409 3328 3407 0 +63.79(+1.91%)
May 09, 2019 3326 3352 3309 3343 0 +17.27(+0.52%)
May 08, 2019 3363 3372 3319 3326 0 -34.32(-1.02%)
May 07, 2019 3364 3378 3343 3360 0 -6.01(-0.18%)
May 06, 2019 3376 3400 3350 3366 0 -7.60(-0.23%)
May 03, 2019 3359 3391 3338 3374 0 +20.08(+0.60%)
May 02, 2019 3356 3371 3318 3354 0 -14.15(-0.42%)
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.