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 (%)
Mar 31, 2020 3983 4017 3804 3871 0 -153.70(-3.82%)
Mar 30, 2020 3915 4041 3882 4024 0 +156.87(+4.06%)
Mar 27, 2020 3779 3974 3729 3867 0 +21.57(+0.56%)
Mar 26, 2020 3613 3907 3595 3846 0 +202.76(+5.57%)
Mar 25, 2020 3555 3761 3464 3643 0 +81.29(+2.28%)
Mar 24, 2020 3495 3597 3371 3562 0 +157.74(+4.63%)
Mar 23, 2020 3525 3540 3269 3404 0 -139.34(-3.93%)
Mar 20, 2020 3851 3868 3468 3543 0 -301.84(-7.85%)
Mar 19, 2020 4069 4144 3777 3845 0 -251.30(-6.13%)
Mar 18, 2020 4024 4195 3866 4097 0 -128.48(-3.04%)
Mar 17, 2020 3771 4265 3756 4225 0 +504.73(+13.57%)
Mar 16, 2020 3684 4014 3639 3720 0 -257.46(-6.47%)
Mar 13, 2020 3849 3985 3713 3978 0 +217.83(+5.79%)
Mar 12, 2020 3843 3971 3678 3760 0 -267.43(-6.64%)
Mar 11, 2020 4175 4200 3989 4027 0 -199.52(-4.72%)
Mar 10, 2020 4240 4300 4076 4227 0 +16.64(+0.40%)
Mar 09, 2020 4146 4279 4101 4210 0 -112.73(-2.61%)
Mar 06, 2020 4200 4338 4164 4323 0 +44.21(+1.03%)
Mar 05, 2020 4256 4304 4215 4279 0 -24.88(-0.58%)
Mar 04, 2020 4142 4307 4139 4304 0 +208.36(+5.09%)
Mar 03, 2020 4088 4176 4065 4095 0 +15.40(+0.38%)
Mar 02, 2020 3929 4089 3920 4080 0 +165.70(+4.23%)
Feb 28, 2020 3940 3973 3829 3914 0 -112.62(-2.80%)
Feb 27, 2020 4160 4193 4025 4027 0 -144.48(-3.46%)
Feb 26, 2020 4171 4219 4160 4171 0 -0.34(-0.01%)
Feb 25, 2020 4260 4266 4163 4172 0 -81.13(-1.91%)
Feb 24, 2020 4257 4283 4236 4253 0 -30.68(-0.72%)
Feb 21, 2020 4278 4297 4267 4283 0 +9.50(+0.22%)
Feb 20, 2020 4300 4308 4249 4274 0 -34.59(-0.80%)
Feb 19, 2020 4334 4376 4299 4309 0 -29.09(-0.67%)
Feb 18, 2020 4359 4374 4334 4338 0 -1.67(-0.04%)
Feb 14, 2020 4301 4350 4289 4339 0 +49.77(+1.16%)
Feb 13, 2020 4253 4297 4247 4290 0 +33.78(+0.79%)
Feb 12, 2020 4232 4265 4222 4256 0 +9.67(+0.23%)
Feb 11, 2020 4256 4270 4241 4246 0 -1.45(-0.03%)
Feb 10, 2020 4232 4255 4225 4248 0 +21.45(+0.51%)
Feb 07, 2020 4250 4261 4219 4226 0 -7.07(-0.17%)
Feb 06, 2020 4228 4243 4214 4233 0 +0.53(+0.01%)
Feb 05, 2020 4217 4246 4206 4233 0 +12.98(+0.31%)
Feb 04, 2020 4248 4267 4218 4220 0 -35.01(-0.82%)
Feb 03, 2020 4242 4266 4237 4255 0 +16.06(+0.38%)
Jan 31, 2020 4278 4301 4217 4239 0 -38.07(-0.89%)
Jan 30, 2020 4256 4287 4241 4277 0 +15.97(+0.37%)
Jan 29, 2020 4254 4273 4230 4261 0 +11.25(+0.26%)
Jan 28, 2020 4236 4267 4223 4249 0 +19.98(+0.47%)
Jan 27, 2020 4248 4277 4217 4229 0 -16.90(-0.40%)
Jan 24, 2020 4243 4277 4230 4246 0 +2.93(+0.07%)
Jan 23, 2020 4204 4250 4196 4243 0 +40.08(+0.95%)
Jan 22, 2020 4193 4226 4180 4203 0 +29.21(+0.70%)
Jan 21, 2020 4105 4180 4094 4174 0 +65.65(+1.60%)
Jan 17, 2020 4059 4116 4054 4108 0 +58.33(+1.44%)
Jan 16, 2020 3998 4057 3994 4050 0 +58.36(+1.46%)
Jan 15, 2020 3933 4000 3931 3992 0 +68.58(+1.75%)
Jan 14, 2020 3915 3933 3892 3923 0 +13.96(+0.36%)
Jan 13, 2020 3871 3921 3871 3909 0 +44.17(+1.14%)
Jan 10, 2020 3856 3874 3851 3865 0 +10.61(+0.28%)
Jan 09, 2020 3820 3860 3807 3854 0 +36.30(+0.95%)
Jan 08, 2020 3802 3842 3785 3818 0 +6.52(+0.17%)
Jan 07, 2020 3820 3837 3800 3812 0 -16.45(-0.43%)
Jan 06, 2020 3844 3864 3820 3828 0 -17.27(-0.45%)
Jan 03, 2020 3823 3876 3821 3845 0 +23.85(+0.62%)
Jan 02, 2020 3904 3908 3801 3822 0 -78.35(-2.01%)
Dec 31, 2019 3911 3933 3889 3900 0 -9.86(-0.25%)
Dec 30, 2019 3891 3918 3885 3910 0 +8.99(+0.23%)
Dec 27, 2019 3874 3903 3865 3901 0 +32.07(+0.83%)
Dec 26, 2019 3858 3881 3851 3869 0 +11.33(+0.29%)
Dec 24, 2019 3844 3868 3830 3857 0 +8.74(+0.23%)
Dec 23, 2019 3896 3905 3826 3849 0 -43.58(-1.12%)
Dec 20, 2019 3885 3913 3857 3892 0 +30.04(+0.78%)
Dec 19, 2019 3861 3879 3836 3862 0 +5.60(+0.15%)
Dec 18, 2019 3841 3866 3809 3857 0 +16.97(+0.44%)
Dec 17, 2019 3848 3869 3829 3840 0 +3.99(+0.10%)
Dec 16, 2019 3786 3839 3773 3836 0 +53.75(+1.42%)
Dec 13, 2019 3774 3805 3740 3782 0 +0.98(+0.03%)
Dec 12, 2019 3837 3848 3768 3781 0 -64.64(-1.68%)
Dec 11, 2019 3823 3851 3796 3845 0 -16.81(-0.44%)
Dec 10, 2019 3866 3889 3849 3862 0 +0.41(+0.01%)
Dec 09, 2019 3877 3885 3852 3862 0 -6.89(-0.18%)
Dec 06, 2019 3869 3897 3857 3869 0 -6.71(-0.17%)
Dec 05, 2019 3835 3878 3832 3875 0 +26.16(+0.68%)
Dec 04, 2019 3798 3857 3793 3849 0 +39.05(+1.02%)
Dec 03, 2019 3802 3825 3785 3810 0 +21.15(+0.56%)
Dec 02, 2019 3810 3818 3774 3789 0 -23.53(-0.62%)
Nov 29, 2019 3822 3850 3807 3813 0 -5.43(-0.14%)
Nov 27, 2019 3810 3832 3799 3818 0 +11.36(+0.30%)
Nov 26, 2019 3767 3813 3757 3807 0 +44.66(+1.19%)
Nov 25, 2019 3749 3774 3728 3762 0 +15.24(+0.41%)
Nov 22, 2019 3767 3774 3716 3747 0 -12.00(-0.32%)
Nov 21, 2019 3806 3811 3749 3759 0 -42.14(-1.11%)
Nov 20, 2019 3754 3810 3751 3801 0 +45.73(+1.22%)
Nov 19, 2019 3730 3770 3714 3755 0 +17.27(+0.46%)
Nov 18, 2019 3739 3780 3721 3738 0 +7.55(+0.20%)
Nov 15, 2019 3720 3735 3676 3730 0 +14.28(+0.38%)
Nov 14, 2019 3717 3751 3693 3716 0 +5.32(+0.14%)
Nov 13, 2019 3689 3723 3667 3711 0 +36.94(+1.01%)
Nov 12, 2019 3670 3699 3654 3674 0 -3.58(-0.10%)
Nov 11, 2019 3704 3728 3673 3677 0 -22.33(-0.60%)
Nov 08, 2019 3742 3762 3683 3700 0 -51.72(-1.38%)
Nov 07, 2019 3830 3847 3728 3751 0 -104.86(-2.72%)
Nov 06, 2019 3838 3883 3825 3856 0 +31.71(+0.83%)
Nov 05, 2019 3819 3851 3779 3825 0 +4.66(+0.12%)
Nov 04, 2019 3902 3910 3804 3820 0 -91.36(-2.34%)
Nov 01, 2019 3942 3966 3897 3911 0 -24.36(-0.62%)
Oct 31, 2019 3906 3948 3871 3936 0 +48.58(+1.25%)
Oct 30, 2019 3856 3899 3845 3887 0 +41.94(+1.09%)
Oct 29, 2019 3836 3862 3812 3845 0 +2.83(+0.07%)
Oct 28, 2019 3886 3903 3837 3842 0 -47.43(-1.22%)
Oct 25, 2019 3930 3945 3867 3890 0 -35.43(-0.90%)
Oct 24, 2019 3927 3966 3905 3925 0 -0.19(-0.00%)
Oct 23, 2019 3936 3973 3912 3925 0 -8.04(-0.20%)
Oct 22, 2019 3931 3966 3914 3933 0 +8.16(+0.21%)
Oct 21, 2019 3929 3940 3885 3925 0 -6.23(-0.16%)
Oct 18, 2019 3934 3949 3903 3932 0 -1.58(-0.04%)
Oct 17, 2019 3885 3941 3885 3933 0 +43.53(+1.12%)
Oct 16, 2019 3861 3892 3835 3890 0 +31.63(+0.82%)
Oct 15, 2019 3891 3902 3845 3858 0 -25.31(-0.65%)
Oct 14, 2019 3931 3939 3876 3883 0 -44.09(-1.12%)
Oct 11, 2019 3935 3963 3893 3927 0 -7.82(-0.20%)
Oct 10, 2019 3921 3949 3899 3935 0 +5.78(+0.15%)
Oct 09, 2019 3908 3941 3902 3929 0 +33.60(+0.86%)
Oct 08, 2019 3914 3922 3880 3896 0 -17.17(-0.44%)
Oct 07, 2019 3939 3948 3900 3913 0 -26.80(-0.68%)
Oct 04, 2019 3890 3944 3875 3940 0 +60.23(+1.55%)
Oct 03, 2019 3869 3891 3848 3880 0 +18.09(+0.47%)
Oct 02, 2019 3873 3906 3851 3861 0 -28.88(-0.74%)
Oct 01, 2019 3887 3910 3866 3890 0 -8.40(-0.22%)
Sep 30, 2019 3903 3932 3887 3899 0 -1.12(-0.03%)
Sep 27, 2019 3926 3936 3883 3900 0 -22.09(-0.56%)
Sep 26, 2019 3933 3950 3899 3922 0 +5.28(+0.13%)
Sep 25, 2019 3896 3945 3880 3917 0 +12.53(+0.32%)
Sep 24, 2019 3869 3927 3861 3904 0 +50.06(+1.30%)
Sep 23, 2019 3867 3901 3849 3854 0 -8.62(-0.22%)
Sep 20, 2019 3859 3894 3831 3863 0 -3.64(-0.09%)
Sep 19, 2019 3862 3884 3825 3866 0 +27.97(+0.73%)
Sep 18, 2019 3867 3874 3817 3838 0 -4.11(-0.11%)
Sep 17, 2019 3815 3860 3810 3842 0 +30.79(+0.81%)
Sep 16, 2019 3834 3842 3796 3812 0 -11.17(-0.29%)
Sep 13, 2019 3822 3851 3799 3823 0 -8.42(-0.22%)
Sep 12, 2019 3841 3872 3810 3831 0 +19.83(+0.52%)
Sep 11, 2019 3782 3836 3755 3811 0 +30.82(+0.82%)
Sep 10, 2019 3808 3819 3741 3781 0 -41.56(-1.09%)
Sep 09, 2019 3899 3907 3797 3822 0 -94.22(-2.41%)
Sep 06, 2019 3954 3978 3895 3916 0 -35.27(-0.89%)
Sep 05, 2019 3982 4000 3925 3952 0 -54.32(-1.36%)
Sep 04, 2019 4021 4038 3978 4006 0 -11.87(-0.30%)
Sep 03, 2019 3977 4028 3954 4018 0 +63.42(+1.60%)
Aug 30, 2019 3953 3975 3930 3954 0 +7.99(+0.20%)
Aug 29, 2019 3931 3953 3903 3946 0 +34.51(+0.88%)
Aug 28, 2019 3897 3931 3884 3912 0 +27.48(+0.71%)
Aug 27, 2019 3894 3920 3876 3884 0 +5.33(+0.14%)
Aug 26, 2019 3839 3881 3824 3879 0 +54.78(+1.43%)
Aug 23, 2019 3876 3918 3809 3824 0 -58.79(-1.51%)
Aug 22, 2019 3869 3896 3842 3883 0 +12.58(+0.33%)
Aug 21, 2019 3857 3879 3840 3871 0 +7.84(+0.20%)
Aug 20, 2019 3879 3889 3851 3863 0 -11.39(-0.29%)
Aug 19, 2019 3882 3900 3852 3874 0 -3.90(-0.10%)
Aug 16, 2019 3864 3902 3842 3878 0 +13.78(+0.36%)
Aug 15, 2019 3779 3876 3773 3864 0 +86.56(+2.29%)
Aug 14, 2019 3808 3842 3763 3778 0 -21.05(-0.55%)
Aug 13, 2019 3805 3833 3777 3799 0 -16.54(-0.43%)
Aug 12, 2019 3768 3833 3763 3815 0 +51.66(+1.37%)
Aug 09, 2019 3735 3787 3719 3764 0 +35.99(+0.97%)
Aug 08, 2019 3670 3747 3658 3728 0 +44.68(+1.21%)
Aug 07, 2019 3640 3706 3609 3683 0 +44.66(+1.23%)
Aug 06, 2019 3605 3655 3555 3638 0 +49.54(+1.38%)
Aug 05, 2019 3656 3672 3563 3589 0 -69.71(-1.91%)
Aug 02, 2019 3657 3687 3632 3658 0 +5.57(+0.15%)
Aug 01, 2019 3598 3684 3575 3653 0 +30.91(+0.85%)
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%)
May 01, 2019 3397 3409 3359 3368 0 -36.96(-1.09%)
Apr 30, 2019 3351 3409 3341 3405 0 +56.24(+1.68%)
Apr 29, 2019 3348 3371 3335 3348 0 -11.23(-0.33%)
Apr 26, 2019 3364 3389 3346 3360 0 +13.35(+0.40%)
Apr 25, 2019 3314 3359 3296 3346 0 +12.26(+0.37%)
Apr 24, 2019 3313 3345 3297 3334 0 +31.85(+0.96%)
Apr 23, 2019 3299 3326 3274 3302 0 +7.53(+0.23%)
Apr 22, 2019 3282 3311 3266 3295 0 +1.52(+0.05%)
Apr 18, 2019 3234 3302 3230 3293 0 +91.52(+2.86%)
Apr 17, 2019 3221 3236 3187 3202 0 -18.11(-0.56%)
Apr 16, 2019 3272 3293 3212 3220 0 -52.38(-1.60%)
Apr 15, 2019 3266 3291 3242 3272 0 -10.96(-0.33%)
Apr 12, 2019 3280 3289 3259 3283 0 -3.76(-0.11%)
Apr 11, 2019 3285 3297 3269 3287 0 +1.95(+0.06%)
Apr 10, 2019 3298 3323 3276 3285 0 -2.17(-0.07%)
Apr 09, 2019 3276 3293 3264 3287 0 +8.24(+0.25%)
Apr 08, 2019 3301 3312 3269 3279 0 -32.17(-0.97%)
Apr 05, 2019 3271 3314 3262 3311 0 +35.68(+1.09%)
Apr 04, 2019 3285 3291 3258 3275 0 -5.13(-0.16%)
Apr 03, 2019 3276 3298 3252 3280 0 +3.54(+0.11%)
Apr 02, 2019 3286 3294 3250 3277 0 -2.44(-0.07%)
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.