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, 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%)
Apr 01, 2019 3314 3318 3255 3279 0 -28.28(-0.85%)
Mar 29, 2019 3323 3330 3293 3308 0 -9.14(-0.28%)
Mar 28, 2019 3361 3366 3295 3317 0 -40.88(-1.22%)
Mar 27, 2019 3375 3388 3342 3358 0 -31.02(-0.92%)
Mar 26, 2019 3371 3400 3363 3389 0 +20.12(+0.60%)
Mar 25, 2019 3360 3386 3339 3369 0 +6.60(+0.20%)
Mar 22, 2019 3371 3401 3348 3362 0 -1.77(-0.05%)
Mar 21, 2019 3309 3371 3307 3364 0 +51.12(+1.54%)
Mar 20, 2019 3300 3338 3280 3313 0 +15.62(+0.47%)
Mar 19, 2019 3317 3333 3281 3297 0 -20.87(-0.63%)
Mar 18, 2019 3330 3343 3295 3318 0 -9.41(-0.28%)
Mar 15, 2019 3305 3347 3296 3327 0 +25.45(+0.77%)
Mar 14, 2019 3308 3336 3286 3302 0 -9.89(-0.30%)
Mar 13, 2019 3310 3325 3294 3312 0 -2.03(-0.06%)
Mar 12, 2019 3305 3328 3292 3314 0 +14.48(+0.44%)
Mar 11, 2019 3255 3305 3248 3299 0 +48.92(+1.51%)
Mar 08, 2019 3232 3257 3221 3250 0 +20.78(+0.64%)
Mar 07, 2019 3222 3251 3214 3230 0 +17.66(+0.55%)
Mar 06, 2019 3244 3250 3205 3212 0 -28.43(-0.88%)
Mar 05, 2019 3261 3273 3231 3240 0 -19.06(-0.58%)
Mar 04, 2019 3248 3268 3221 3259 0 +14.12(+0.44%)
Mar 01, 2019 3247 3260 3226 3245 0 -2.70(-0.08%)
Feb 28, 2019 3236 3266 3214 3248 0 +12.13(+0.37%)
Feb 27, 2019 3210 3248 3205 3236 0 +6.48(+0.20%)
Feb 26, 2019 3253 3257 3208 3229 0 -8.62(-0.27%)
Feb 25, 2019 3254 3263 3214 3238 0 -15.72(-0.48%)
Feb 22, 2019 3235 3261 3214 3254 0 +30.64(+0.95%)
Feb 21, 2019 3175 3230 3155 3223 0 +41.86(+1.32%)
Feb 20, 2019 3158 3191 3124 3181 0 +3.09(+0.10%)
Feb 19, 2019 3159 3186 3144 3178 0 +12.46(+0.39%)
Feb 15, 2019 3158 3177 3143 3166 0 +21.35(+0.68%)
Feb 14, 2019 3153 3169 3135 3144 0 -7.39(-0.23%)
Feb 13, 2019 3156 3171 3137 3152 0 -12.26(-0.39%)
Feb 12, 2019 3170 3186 3141 3164 0 +4.57(+0.14%)
Feb 11, 2019 3149 3177 3139 3159 0 +0.13(+0.00%)
Feb 08, 2019 3120 3164 3112 3159 0 +32.90(+1.05%)
Feb 07, 2019 3073 3131 3062 3126 0 +52.99(+1.72%)
Feb 06, 2019 3086 3095 3059 3073 0 -16.95(-0.55%)
Feb 05, 2019 3083 3104 3060 3090 0 +8.11(+0.26%)
Feb 04, 2019 3060 3084 3029 3082 0 +14.78(+0.48%)
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.