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 (%)
Oct 31, 2011 1278 1300 1272 1287 0 -2.60(-0.20%)
Oct 28, 2011 1267 1300 1279 1290 0 -4.56(-0.35%)
Oct 27, 2011 1279 1304 1264 1294 0 +34.89(+2.77%)
Oct 26, 2011 1255 1281 1252 1259 0 -1.85(-0.15%)
Oct 25, 2011 1294 1298 1259 1261 0 -37.39(-2.88%)
Oct 24, 2011 1262 1301 1278 1299 0 +16.79(+1.31%)
Oct 21, 2011 1284 1292 1274 1282 0 +7.80(+0.61%)
Oct 20, 2011 1272 1287 1264 1274 0 -2.06(-0.16%)
Oct 19, 2011 1268 1294 1267 1276 0 +5.90(+0.46%)
Oct 18, 2011 1239 1277 1245 1270 0 +13.69(+1.09%)
Oct 17, 2011 1254 1270 1245 1256 0 -3.26(-0.26%)
Oct 14, 2011 1267 1274 1249 1260 0 -3.44(-0.27%)
Oct 13, 2011 1236 1267 1229 1263 0 +20.41(+1.64%)
Oct 12, 2011 1241 1266 1238 1243 0 -15.16(-1.21%)
Oct 11, 2011 1233 1267 1249 1258 0 -4.97(-0.39%)
Oct 10, 2011 1226 1264 1242 1263 0 +29.13(+2.36%)
Oct 07, 2011 1230 1255 1229 1234 0 -13.32(-1.07%)
Oct 06, 2011 1236 1248 1232 1247 0 +13.85(+1.12%)
Oct 05, 2011 1238 1248 1216 1233 0 -2.22(-0.18%)
Oct 04, 2011 1201 1238 1185 1235 0 +21.14(+1.74%)
Oct 03, 2011 1257 1266 1214 1214 0 -40.33(-3.21%)
Sep 30, 2011 1246 1277 1244 1255 0 -4.64(-0.37%)
Sep 29, 2011 1260 1273 1247 1259 0 +16.94(+1.36%)
Sep 28, 2011 1258 1266 1240 1242 0 -19.58(-1.55%)
Sep 27, 2011 1263 1282 1253 1262 0 +13.03(+1.04%)
Sep 26, 2011 1225 1252 1224 1249 0 +14.14(+1.15%)
Sep 23, 2011 1232 1242 1218 1235 0 -0.42(-0.03%)
Sep 22, 2011 1217 1245 1211 1235 0 -5.38(-0.43%)
Sep 21, 2011 1232 1267 1235 1241 0 -14.03(-1.12%)
Sep 20, 2011 1239 1278 1247 1255 0 +9.32(+0.75%)
Sep 19, 2011 1227 1254 1237 1245 0 -12.39(-0.99%)
Sep 16, 2011 1265 1271 1253 1258 0 -1.09(-0.09%)
Sep 15, 2011 1264 1267 1244 1259 0 +8.23(+0.66%)
Sep 14, 2011 1232 1260 1223 1251 0 +26.53(+2.17%)
Sep 13, 2011 1216 1227 1208 1224 0 +9.61(+0.79%)
Sep 12, 2011 1205 1218 1196 1214 0 -2.16(-0.18%)
Sep 09, 2011 1222 1247 1211 1217 0 -38.30(-3.05%)
Sep 08, 2011 1252 1270 1247 1255 0 -1.82(-0.14%)
Sep 07, 2011 1228 1259 1237 1257 0 +20.72(+1.68%)
Sep 06, 2011 1222 1242 1215 1236 0 -9.55(-0.77%)
Sep 02, 2011 1246 1246 1246 0 -17.94(-1.42%)
Sep 01, 2011 1257 1283 1260 1263 0 -9.69(-0.76%)
Aug 31, 2011 1258 1283 1262 1273 0 +2.07(+0.16%)
Aug 30, 2011 1243 1280 1257 1271 0 +0.43(+0.03%)
Aug 29, 2011 1231 1272 1247 1271 0 +26.80(+2.15%)
Aug 26, 2011 1197 1247 1198 1244 0 +19.17(+1.57%)
Aug 25, 2011 1251 1255 1217 1225 0 -19.73(-1.59%)
Aug 24, 2011 1199 1249 1216 1244 0 +22.37(+1.83%)
Aug 23, 2011 1199 1223 1191 1222 0 +26.78(+2.24%)
Aug 22, 2011 1188 1212 1187 1195 0 +7.60(+0.64%)
Aug 19, 2011 1172 1215 1182 1188 0 -21.10(-1.75%)
Aug 18, 2011 1197 1231 1196 1209 0 -31.73(-2.56%)
Aug 17, 2011 1231 1265 1236 1240 0 -4.10(-0.33%)
Aug 16, 2011 1217 1252 1230 1245 0 -6.59(-0.53%)
Aug 15, 2011 1229 1255 1226 1251 0 +29.78(+2.44%)
Aug 12, 2011 1227 1254 1212 1221 0 -12.89(-1.04%)
Aug 11, 2011 1170 1254 1166 1234 0 +70.30(+6.04%)
Aug 10, 2011 1194 1226 1161 1164 0 -54.43(-4.47%)
Aug 09, 2011 1182 1220 1113 1218 0 +97.76(+8.72%)
Aug 08, 2011 1179 1189 1120 1121 0 -79.49(-6.62%)
Aug 05, 2011 1220 1225 1179 1200 0 -8.46(-0.70%)
Aug 04, 2011 1217 1243 1204 1209 0 -27.88(-2.25%)
Aug 03, 2011 1208 1238 1204 1236 0 +29.89(+2.48%)
Aug 02, 2011 1217 1227 1205 1207 0 -14.25(-1.17%)
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.