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%)
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.