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 (%)
Oct 31, 2008 1089 1130 1066 1110 0 +22.97(+2.11%)
Oct 30, 2008 1051 1097 1027 1087 0 +55.60(+5.39%)
Oct 29, 2008 1029 1066 996.60 1032 0 +0.47(+0.05%)
Oct 28, 2008 956.10 1040 935.11 1031 0 +92.44(+9.85%)
Oct 27, 2008 966.97 984.54 927.56 938.88 0 -29.54(-3.05%)
Oct 24, 2008 958.88 996.78 927.54 968.42 0 -39.82(-3.95%)
Oct 23, 2008 998.76 1036 965.54 1008 0 +1.57(+0.16%)
Oct 22, 2008 1039 1045 979.83 1007 0 -49.05(-4.65%)
Oct 21, 2008 1064 1097 1028 1056 0 -28.47(-2.63%)
Oct 20, 2008 1037 1085 1018 1084 0 +37.46(+3.58%)
Oct 17, 2008 1027 1089 997.61 1047 0 -7.61(-0.72%)
Oct 16, 2008 1023 1063 958.85 1054 0 +40.49(+3.99%)
Oct 15, 2008 1066 1084 1002 1014 0 -65.83(-6.10%)
Oct 14, 2008 1102 1150 1048 1080 0 -3.01(-0.28%)
Oct 13, 2008 1013 1106 991.82 1083 0 +91.78(+9.26%)
Oct 10, 2008 957.93 1019 861.83 990.91 0 +8.10(+0.82%)
Oct 09, 2008 1046 1066 977.93 982.81 0 -56.86(-5.47%)
Oct 08, 2008 1037 1097 1010 1040 0 -26.02(-2.44%)
Oct 07, 2008 1107 1134 1056 1066 0 -29.53(-2.70%)
Oct 06, 2008 1113 1129 1052 1095 0 -38.14(-3.37%)
Oct 03, 2008 1171 1183 1128 1133 0 -25.84(-2.23%)
Oct 02, 2008 1152 1173 1122 1159 0 +6.76(+0.59%)
Oct 01, 2008 1177 1189 1133 1152 0 -36.86(-3.10%)
Sep 30, 2008 1128 1203 1083 1189 0 +75.81(+6.81%)
Sep 29, 2008 1134 1159 1062 1113 0 -27.50(-2.41%)
Sep 26, 2008 1154 1171 1121 1141 0 -26.61(-2.28%)
Sep 25, 2008 1146 1180 1136 1168 0 +21.81(+1.90%)
Sep 24, 2008 1155 1167 1128 1146 0 -2.01(-0.18%)
Sep 23, 2008 1157 1166 1119 1148 0 -3.96(-0.34%)
Sep 22, 2008 1174 1186 1140 1152 0 -22.06(-1.88%)
Sep 19, 2008 1198 1225 1143 1174 0 +11.68(+1.01%)
Sep 18, 2008 1122 1180 1100 1162 0 +49.79(+4.48%)
Sep 17, 2008 1125 1141 1088 1112 0 -20.50(-1.81%)
Sep 16, 2008 1105 1140 1083 1133 0 +23.00(+2.07%)
Sep 15, 2008 1142 1162 1102 1110 0 -39.65(-3.45%)
Sep 12, 2008 1136 1160 1130 1150 0 +7.35(+0.64%)
Sep 11, 2008 1143 1150 1123 1142 0 -4.60(-0.40%)
Sep 10, 2008 1134 1158 1126 1147 0 +11.55(+1.02%)
Sep 09, 2008 1150 1167 1131 1135 0 -16.69(-1.45%)
Sep 08, 2008 1156 1176 1134 1152 0 +15.30(+1.35%)
Sep 05, 2008 1156 1158 1114 1137 0 -24.82(-2.14%)
Sep 04, 2008 1182 1196 1151 1161 0 -24.85(-2.09%)
Sep 03, 2008 1206 1217 1173 1186 0 -22.36(-1.85%)
Sep 02, 2008 1230 1236 1187 1209 0 -12.29(-1.01%)
Sep 01, 2008 1200 1232 1183 1221 0 +0.00(+0.00%)
Aug 29, 2008 1200 1232 1183 1221 0 +14.69(+1.22%)
Aug 28, 2008 1196 1213 1173 1206 0 +13.72(+1.15%)
Aug 27, 2008 1192 1201 1179 1192 0 +5.01(+0.42%)
Aug 26, 2008 1194 1203 1173 1187 0 -5.47(-0.46%)
Aug 25, 2008 1198 1219 1180 1193 0 -8.59(-0.71%)
Aug 22, 2008 1196 1205 1181 1202 0 +11.67(+0.98%)
Aug 21, 2008 1191 1202 1170 1190 0 -2.62(-0.22%)
Aug 20, 2008 1202 1214 1174 1192 0 -8.51(-0.71%)
Aug 19, 2008 1179 1213 1171 1201 0 +20.08(+1.70%)
Aug 18, 2008 1181 1191 1167 1181 0 +5.11(+0.43%)
Aug 15, 2008 1188 1196 1162 1176 0 -3.11(-0.26%)
Aug 14, 2008 1175 1196 1164 1179 0 +3.19(+0.27%)
Aug 13, 2008 1169 1188 1158 1176 0 +4.99(+0.43%)
Aug 12, 2008 1174 1196 1163 1171 0 -8.76(-0.74%)
Aug 11, 2008 1167 1198 1148 1180 0 +26.44(+2.29%)
Aug 08, 2008 1144 1168 1131 1153 0 +8.48(+0.74%)
Aug 07, 2008 1127 1159 1117 1145 0 +16.54(+1.47%)
Aug 06, 2008 1136 1141 1107 1128 0 -9.66(-0.85%)
Aug 05, 2008 1104 1142 1097 1138 0 +43.73(+4.00%)
Aug 04, 2008 1089 1107 1070 1094 0 +8.66(+0.80%)
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.