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 (%)
Jun 30, 2011 1266 1275 1252 1263 0 -2.78(-0.22%)
Jun 29, 2011 1237 1271 1252 1266 0 +12.17(+0.97%)
Jun 28, 2011 1224 1262 1243 1254 0 +10.05(+0.81%)
Jun 27, 2011 1241 1252 1240 1244 0 +0.79(+0.06%)
Jun 24, 2011 1224 1252 1233 1243 0 -6.21(-0.50%)
Jun 23, 2011 1214 1251 1227 1249 0 +4.20(+0.34%)
Jun 22, 2011 1229 1256 1238 1245 0 -62.77(-4.80%)
Jun 21, 2011 1282 1314 1298 1308 0 +4.93(+0.38%)
Jun 20, 2011 1302 1306 1296 1303 0 +5.13(+0.40%)
Jun 17, 2011 1292 1304 1285 1298 0 +10.58(+0.82%)
Jun 16, 2011 1282 1300 1279 1287 0 +4.13(+0.32%)
Jun 15, 2011 1286 1300 1278 1283 0 -77.03(-5.66%)
Jun 14, 2011 1331 1369 1346 1360 0 +12.77(+0.95%)
Jun 13, 2011 1342 1357 1338 1347 0 +25.40(+1.92%)
Jun 10, 2011 1297 1331 1314 1322 0 -2.70(-0.20%)
Jun 09, 2011 1307 1335 1319 1324 0 -2.56(-0.19%)
Jun 08, 2011 1325 1339 1323 1327 0 -0.73(-0.05%)
Jun 07, 2011 1311 1344 1326 1328 0 -2.38(-0.18%)
Jun 06, 2011 1339 1346 1325 1330 0 -9.57(-0.71%)
Jun 03, 2011 1340 1351 1333 1340 0 -5.59(-0.42%)
May 24, 2011 1354 1358 1343 1345 0 -2.68(-0.20%)
May 23, 2011 1350 1360 1343 1348 0 -16.98(-1.24%)
May 20, 2011 1365 1375 1357 1365 0 +1.20(+0.09%)
May 19, 2011 1352 1370 1349 1364 0 +10.38(+0.77%)
May 18, 2011 1352 1360 1342 1353 0 +8.97(+0.67%)
May 17, 2011 1326 1357 1341 1344 0 -6.34(-0.47%)
May 16, 2011 1339 1376 1348 1351 0 -19.44(-1.42%)
May 13, 2011 1388 1391 1364 1370 0 -19.54(-1.41%)
May 12, 2011 1374 1393 1369 1390 0 +9.42(+0.68%)
May 11, 2011 1407 1412 1375 1380 0 -28.57(-2.03%)
May 10, 2011 1356 1414 1377 1409 0 +32.16(+2.34%)
May 09, 2011 1372 1381 1363 1377 0 +14.38(+1.06%)
May 06, 2011 1346 1380 1356 1362 0 +3.26(+0.24%)
May 05, 2011 1340 1375 1342 1359 0 -7.60(-0.56%)
May 04, 2011 1375 1380 1360 1367 0 -10.24(-0.74%)
May 03, 2011 1374 1388 1370 1377 0 -1.24(-0.09%)
May 02, 2011 1379 1382 1374 1378 0 +2.61(+0.19%)
Apr 29, 2011 1369 1379 1364 1375 0 +5.85(+0.43%)
Apr 28, 2011 1362 1374 1359 1370 0 +4.79(+0.35%)
Apr 27, 2011 1352 1366 1347 1365 0 +14.55(+1.08%)
Apr 26, 2011 1336 1354 1334 1350 0 +15.25(+1.14%)
Apr 25, 2011 1340 1341 1330 1335 0 +0.56(+0.04%)
Apr 21, 2011 1342 1347 1328 1334 0 -4.29(-0.32%)
Apr 20, 2011 1342 1347 1335 1339 0 +7.78(+0.58%)
Apr 19, 2011 1336 1340 1323 1331 0 -2.85(-0.21%)
Apr 18, 2011 1345 1350 1323 1334 0 -19.23(-1.42%)
Apr 15, 2011 1337 1361 1335 1353 0 +16.01(+1.20%)
Apr 14, 2011 1324 1340 1322 1337 0 +7.98(+0.60%)
Apr 13, 2011 1329 1342 1325 1329 0 +5.24(+0.40%)
Apr 12, 2011 1341 1345 1323 1324 0 -21.22(-1.58%)
Apr 11, 2011 1353 1358 1341 1345 0 -8.10(-0.60%)
Apr 08, 2011 1360 1367 1347 1353 0 -7.10(-0.52%)
Apr 07, 2011 1371 1377 1355 1360 0 -14.52(-1.06%)
Apr 06, 2011 1368 1384 1366 1375 0 +9.64(+0.71%)
Apr 05, 2011 1361 1371 1357 1365 0 -3.54(-0.26%)
Apr 04, 2011 1363 1373 1357 1369 0 +5.68(+0.42%)
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.