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 (%)
Apr 30, 2013 1667 1714 1685 1712 0 +14.90(+0.88%)
Apr 29, 2013 1661 1705 1686 1697 0 +9.51(+0.56%)
Apr 26, 2013 1698 1704 1685 1688 0 -14.84(-0.87%)
Apr 25, 2013 1676 1716 1694 1703 0 -0.74(-0.04%)
Apr 24, 2013 1685 1719 1694 1703 0 -1.55(-0.09%)
Apr 23, 2013 1691 1726 1695 1705 0 -14.28(-0.83%)
Apr 22, 2013 1703 1734 1708 1719 0 -14.10(-0.81%)
Apr 19, 2013 1695 1746 1718 1733 0 +9.96(+0.58%)
Apr 18, 2013 1692 1733 1709 1723 0 -18.35(-1.05%)
Apr 17, 2013 1716 1755 1720 1742 0 -15.01(-0.85%)
Apr 16, 2013 1695 1760 1719 1757 0 +37.86(+2.20%)
Apr 15, 2013 1725 1766 1712 1719 0 -45.09(-2.56%)
Apr 12, 2013 1726 1771 1750 1764 0 +0.05(+0.00%)
Apr 11, 2013 1732 1768 1752 1764 0 +3.39(+0.19%)
Apr 10, 2013 1710 1765 1736 1761 0 +24.91(+1.44%)
Apr 09, 2013 1713 1747 1729 1736 0 -3.25(-0.19%)
Apr 08, 2013 1694 1741 1712 1739 0 +15.11(+0.88%)
Apr 05, 2013 1675 1726 1697 1724 0 +5.15(+0.30%)
Apr 04, 2013 1681 1723 1705 1719 0 +9.79(+0.57%)
Apr 03, 2013 1695 1730 1698 1709 0 -12.25(-0.71%)
Apr 02, 2013 1688 1730 1711 1721 0 +6.26(+0.37%)
Apr 01, 2013 1695 1731 1699 1715 0 -12.31(-0.71%)
Mar 28, 2013 1727 1727 1727 0 +15.84(+0.93%)
Mar 27, 2013 1675 1716 1695 1711 0 +3.56(+0.21%)
Mar 26, 2013 1676 1714 1698 1708 0 +6.30(+0.37%)
Mar 25, 2013 1670 1715 1689 1701 0 +5.62(+0.33%)
Mar 22, 2013 1660 1704 1684 1696 0 +7.25(+0.43%)
Mar 21, 2013 1652 1697 1671 1689 0 -3.98(-0.24%)
Mar 20, 2013 1658 1706 1682 1693 0 +5.58(+0.33%)
Mar 19, 2013 1647 1690 1671 1687 0 +11.21(+0.67%)
Mar 18, 2013 1639 1686 1664 1676 0 -8.61(-0.51%)
Mar 15, 2013 1651 1690 1669 1684 0 +2.60(+0.15%)
Mar 14, 2013 1648 1688 1670 1682 0 +1.53(+0.09%)
Mar 13, 2013 1649 1688 1674 1680 0 -0.26(-0.02%)
Mar 12, 2013 1657 1694 1673 1680 0 -8.24(-0.49%)
Mar 11, 2013 1652 1697 1673 1689 0 +6.01(+0.36%)
Mar 08, 2013 1636 1685 1662 1683 0 +16.88(+1.01%)
Mar 07, 2013 1634 1681 1657 1666 0 -11.32(-0.67%)
Mar 06, 2013 1652 1690 1667 1677 0 -6.29(-0.37%)
Mar 05, 2013 1656 1702 1678 1683 0 +3.04(+0.18%)
Mar 04, 2013 1622 1683 1648 1680 0 +31.81(+1.93%)
Mar 01, 2013 1613 1660 1629 1649 0 +5.18(+0.32%)
Feb 28, 2013 1643 1654 1631 1643 0 +4.01(+0.24%)
Feb 27, 2013 1614 1652 1623 1639 0 -2.10(-0.13%)
Feb 26, 2013 1605 1656 1630 1642 0 -9.86(-0.60%)
Feb 22, 2013 1606 1652 1632 1651 0 +18.06(+1.11%)
Feb 21, 2013 1605 1649 1625 1633 0 -4.95(-0.30%)
Feb 20, 2013 1610 1655 1636 1638 0 +11.30(+0.69%)
Feb 15, 2013 1627 1627 1627 0 -1.14(-0.07%)
Feb 14, 2013 1601 1638 1622 1628 0 -9.25(-0.56%)
Feb 13, 2013 1607 1642 1626 1637 0 +1.71(+0.10%)
Feb 12, 2013 1594 1638 1621 1636 0 +9.30(+0.57%)
Feb 11, 2013 1596 1637 1620 1626 0 -0.76(-0.05%)
Feb 08, 2013 1589 1631 1615 1627 0 +5.66(+0.35%)
Feb 07, 2013 1577 1631 1597 1621 0 +19.69(+1.23%)
Feb 06, 2013 1548 1604 1578 1602 0 +20.32(+1.28%)
Feb 04, 2013 1554 1597 1578 1581 0 -13.69(-0.86%)
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.