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 (%)
Jul 31, 2014 1633 1651 1622 1626 0 -43.81(-2.62%)
Jul 23, 2014 1648 1679 1664 1670 0 -5.47(-0.33%)
Jul 22, 2014 1649 1684 1668 1676 0 +6.25(+0.37%)
Jul 21, 2014 1648 1678 1663 1670 0 -10.21(-0.61%)
Jul 18, 2014 1624 1681 1644 1680 0 +31.06(+1.88%)
Jul 17, 2014 1632 1666 1646 1649 0 -13.37(-0.80%)
Jul 16, 2014 1639 1673 1645 1662 0 +1.88(+0.11%)
Jul 15, 2014 1636 1675 1655 1660 0 -1.91(-0.11%)
Jul 14, 2014 1643 1674 1658 1662 0 -1.48(-0.09%)
Jul 11, 2014 1643 1675 1655 1664 0 -7.58(-0.45%)
Jul 10, 2014 1634 1678 1657 1671 0 -1.03(-0.06%)
Jul 09, 2014 1654 1686 1664 1672 0 -6.07(-0.36%)
Jul 08, 2014 1639 1686 1660 1678 0 +11.33(+0.68%)
Jul 07, 2014 1642 1682 1657 1667 0 -9.51(-0.57%)
Jul 03, 2014 1676 1676 1676 0 -13.01(-0.77%)
Jul 02, 2014 1682 1714 1686 1689 0 -22.73(-1.33%)
Jul 01, 2014 1692 1733 1705 1712 0 -8.11(-0.47%)
Jun 30, 2014 1680 1724 1695 1720 0 +13.77(+0.81%)
Jun 27, 2014 1658 1712 1683 1706 0 +18.42(+1.09%)
Jun 26, 2014 1661 1694 1679 1688 0 -1.08(-0.06%)
Jun 25, 2014 1649 1692 1673 1689 0 +9.86(+0.59%)
Jun 24, 2014 1651 1694 1675 1679 0 +0.22(+0.01%)
Jun 23, 2014 1652 1689 1665 1679 0 +2.56(+0.15%)
Jun 20, 2014 1663 1696 1673 1676 0 -11.24(-0.67%)
Jun 19, 2014 1662 1700 1681 1688 0 -1.07(-0.06%)
Jun 18, 2014 1647 1690 1667 1689 0 +17.82(+1.07%)
Jun 17, 2014 1637 1684 1661 1671 0 +5.97(+0.36%)
Jun 16, 2014 1630 1677 1652 1665 0 +5.44(+0.33%)
Jun 13, 2014 1632 1666 1649 1660 0 +4.50(+0.27%)
Jun 12, 2014 1622 1660 1633 1655 0 +6.49(+0.39%)
Jun 11, 2014 1622 1656 1639 1649 0 -3.61(-0.22%)
Jun 10, 2014 1635 1664 1648 1652 0 -3.27(-0.20%)
Jun 06, 2014 1665 1672 1652 1655 0 -6.09(-0.37%)
Jun 05, 2014 1646 1666 1636 1662 0 +18.69(+1.14%)
Jun 04, 2014 1639 1648 1626 1643 0 -0.35(-0.02%)
Jun 03, 2014 1625 1655 1638 1643 0 -10.23(-0.62%)
Jun 02, 2014 1674 1674 1649 1653 0 -13.33(-0.80%)
May 30, 2014 1644 1670 1639 1667 0 +27.75(+1.69%)
May 29, 2014 1614 1643 1628 1639 0 -1.92(-0.12%)
May 28, 2014 1611 1645 1627 1641 0 +6.48(+0.40%)
May 27, 2014 1609 1650 1624 1634 0 +5.26(+0.32%)
May 23, 2014 1629 1629 1629 0 +11.43(+0.71%)
May 22, 2014 1601 1623 1600 1618 0 +17.16(+1.07%)
May 21, 2014 1604 1611 1595 1601 0 +0.66(+0.04%)
May 20, 2014 1580 1619 1591 1600 0 -6.11(-0.38%)
May 19, 2014 1616 1621 1601 1606 0 -12.12(-0.75%)
May 16, 2014 1615 1622 1599 1618 0 +3.58(+0.22%)
May 15, 2014 1579 1624 1601 1615 0 +3.90(+0.24%)
May 14, 2014 1590 1634 1603 1611 0 -10.79(-0.67%)
May 13, 2014 1593 1634 1609 1622 0 +4.47(+0.28%)
May 12, 2014 1590 1629 1607 1617 0 +7.85(+0.49%)
May 09, 2014 1587 1628 1597 1609 0 -5.30(-0.33%)
May 08, 2014 1598 1648 1609 1614 0 -16.03(-0.98%)
May 07, 2014 1590 1637 1610 1631 0 +18.93(+1.17%)
May 06, 2014 1594 1630 1607 1612 0 -14.40(-0.89%)
May 05, 2014 1615 1631 1608 1626 0 +9.54(+0.59%)
May 02, 2014 1622 1637 1607 1616 0 -8.58(-0.53%)
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.