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 (%)
Jan 31, 2019 3032 3105 3012 3092 0 +72.58(+2.40%)
Jan 30, 2019 2992 3043 2989 3019 0 +25.89(+0.86%)
Jan 29, 2019 3006 3029 2982 2993 0 -2.60(-0.09%)
Jan 28, 2019 3010 3023 2977 2996 0 -14.75(-0.49%)
Jan 25, 2019 3047 3064 3003 3011 0 -44.83(-1.47%)
Jan 24, 2019 3038 3062 3011 3056 0 +19.53(+0.64%)
Jan 23, 2019 2987 3040 2984 3036 0 +48.12(+1.61%)
Jan 22, 2019 2991 3018 2963 2988 0 -6.78(-0.23%)
Jan 18, 2019 2998 3018 2978 2995 0 +1.87(+0.06%)
Jan 17, 2019 2959 3005 2957 2993 0 +25.25(+0.85%)
Jan 16, 2019 2948 2979 2936 2968 0 +11.53(+0.39%)
Jan 15, 2019 2924 2988 2922 2956 0 +30.62(+1.05%)
Jan 14, 2019 2934 2945 2902 2925 0 -21.39(-0.73%)
Jan 11, 2019 2951 2963 2928 2947 0 -3.94(-0.13%)
Jan 10, 2019 2910 2959 2897 2951 0 +47.50(+1.64%)
Jan 09, 2019 2925 2946 2890 2903 0 -26.02(-0.89%)
Jan 08, 2019 2890 2934 2886 2929 0 +44.45(+1.54%)
Jan 07, 2019 2908 2929 2875 2885 0 -33.36(-1.14%)
Jan 04, 2019 2896 2945 2869 2918 0 +14.18(+0.49%)
Jan 03, 2019 2887 2942 2882 2904 0 +12.52(+0.43%)
Jan 02, 2019 2951 2954 2866 2892 0 -73.80(-2.49%)
Dec 31, 2018 2942 2972 2915 2965 0 +25.88(+0.88%)
Dec 28, 2018 2927 2967 2912 2939 0 +21.72(+0.74%)
Dec 27, 2018 2874 2921 2834 2918 0 +29.90(+1.04%)
Dec 26, 2018 2823 2891 2798 2888 0 +75.03(+2.67%)
Dec 24, 2018 2956 2965 2807 2813 0 -145.39(-4.91%)
Dec 21, 2018 3021 3080 2954 2958 0 -55.67(-1.85%)
Dec 20, 2018 2996 3051 2966 3014 0 +15.59(+0.52%)
Dec 19, 2018 3006 3036 2964 2998 0 -3.15(-0.10%)
Dec 18, 2018 3041 3058 2989 3001 0 -25.83(-0.85%)
Dec 17, 2018 3144 3147 3013 3027 0 -107.66(-3.43%)
Dec 14, 2018 3127 3153 3092 3135 0 +1.25(+0.04%)
Dec 13, 2018 3117 3155 3109 3134 0 +21.27(+0.68%)
Dec 12, 2018 3104 3134 3096 3112 0 +23.64(+0.77%)
Dec 11, 2018 3103 3130 3069 3089 0 -8.32(-0.27%)
Dec 10, 2018 3101 3119 3046 3097 0 +0.86(+0.03%)
Dec 07, 2018 3073 3110 3052 3096 0 +16.14(+0.52%)
Dec 06, 2018 3044 3085 3022 3080 0 +49.69(+1.64%)
Dec 04, 2018 3044 3094 3015 3030 0 -16.48(-0.54%)
Dec 03, 2018 3033 3054 2989 3047 0 +4.28(+0.14%)
Nov 30, 2018 2976 3048 2966 3043 0 +67.59(+2.27%)
Nov 29, 2018 2998 3011 2958 2975 0 -27.03(-0.90%)
Nov 28, 2018 2995 3020 2977 3002 0 +10.42(+0.35%)
Nov 27, 2018 3002 3012 2976 2992 0 -17.67(-0.59%)
Nov 26, 2018 2996 3015 2977 3009 0 +16.00(+0.53%)
Nov 23, 2018 2972 3008 2953 2993 0 +19.11(+0.64%)
Nov 21, 2018 2974 2974 2974 2974 0 -30.95(-1.03%)
Nov 20, 2018 3015 3048 2991 3005 0 -4.76(-0.16%)
Nov 19, 2018 3009 3037 2983 3010 0 +16.80(+0.56%)
Nov 16, 2018 2976 3009 2963 2993 0 +30.78(+1.04%)
Nov 15, 2018 2900 2964 2873 2962 0 +51.71(+1.78%)
Nov 14, 2018 2936 2955 2903 2911 0 -28.41(-0.97%)
Nov 13, 2018 2951 2966 2923 2939 0 -4.24(-0.14%)
Nov 12, 2018 2911 2977 2904 2943 0 +28.15(+0.97%)
Nov 09, 2018 2880 2928 2866 2915 0 +27.32(+0.95%)
Nov 08, 2018 2931 2944 2866 2888 0 -49.34(-1.68%)
Nov 07, 2018 2912 2949 2908 2937 0 +41.98(+1.45%)
Nov 06, 2018 2877 2914 2848 2895 0 +29.50(+1.03%)
Nov 05, 2018 2845 2878 2840 2866 0 +28.65(+1.01%)
Nov 02, 2018 2850 2862 2797 2837 0 -10.34(-0.36%)
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.