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 14, 2021 4632 4636 4579 4594 0 -35.44(-0.77%)
Jan 13, 2021 4580 4669 4566 4630 0 +234.28(+5.33%)
Dec 23, 2020 4416 4453 4384 4395 0 +0.36(+0.01%)
Dec 22, 2020 4408 4420 4370 4395 0 -11.56(-0.26%)
Dec 21, 2020 4413 4422 4353 4407 0 -40.84(-0.92%)
Dec 18, 2020 4502 4519 4432 4447 0 -48.75(-1.08%)
Dec 17, 2020 4475 4524 4460 4496 0 +39.45(+0.89%)
Dec 16, 2020 4529 4553 4452 4457 0 -53.03(-1.18%)
Dec 15, 2020 4423 4521 4412 4510 0 +97.82(+2.22%)
Dec 14, 2020 4454 4485 4409 4412 0 -4.56(-0.10%)
Dec 11, 2020 4393 4429 4371 4417 0 +17.51(+0.40%)
Dec 10, 2020 4404 4412 4358 4399 0 -1.99(-0.05%)
Dec 09, 2020 4419 4432 4375 4401 0 -0.76(-0.02%)
Dec 08, 2020 4399 4421 4377 4402 0 -13.01(-0.29%)
Dec 07, 2020 4385 4432 4374 4415 0 +27.87(+0.64%)
Dec 04, 2020 4441 4460 4360 4387 0 -55.65(-1.25%)
Dec 03, 2020 4474 4508 4430 4443 0 -47.45(-1.06%)
Dec 02, 2020 4486 4504 4436 4490 0 +12.05(+0.27%)
Dec 01, 2020 4486 4526 4467 4478 0 +22.17(+0.50%)
Nov 30, 2020 4480 4498 4430 4456 0 -21.38(-0.48%)
Nov 27, 2020 4469 4496 4437 4477 0 +0.15(+0.00%)
Nov 25, 2020 4495 4520 4434 4477 0 -4.21(-0.09%)
Nov 24, 2020 4536 4555 4466 4481 0 -22.75(-0.51%)
Nov 23, 2020 4549 4561 4488 4504 0 -40.32(-0.89%)
Nov 20, 2020 4500 4593 4500 4544 0 +23.70(+0.52%)
Nov 19, 2020 4522 4535 4470 4521 0 +7.38(+0.16%)
Nov 18, 2020 4624 4628 4508 4513 0 -83.09(-1.81%)
Nov 17, 2020 4684 4701 4579 4596 0 -124.23(-2.63%)
Nov 16, 2020 4669 4723 4621 4721 0 +93.38(+2.02%)
Nov 13, 2020 4636 4659 4602 4627 0 +4.78(+0.10%)
Nov 12, 2020 4691 4700 4585 4622 0 -79.15(-1.68%)
Nov 11, 2020 4707 4730 4660 4702 0 +13.67(+0.29%)
Nov 10, 2020 4629 4711 4611 4688 0 +67.09(+1.45%)
Nov 09, 2020 4773 4830 4595 4621 0 +59.64(+1.31%)
Nov 06, 2020 4530 4587 4497 4561 0 +49.61(+1.10%)
Nov 05, 2020 4535 4606 4453 4512 0 +60.03(+1.35%)
Nov 04, 2020 4516 4571 4443 4452 0 -55.63(-1.23%)
Nov 03, 2020 4491 4557 4466 4507 0 +55.46(+1.25%)
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.