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 (%)
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%)
Nov 02, 2020 4396 4469 4388 4452 0 +87.22(+2.00%)
Oct 30, 2020 4390 4416 4337 4364 0 -42.54(-0.97%)
Oct 29, 2020 4422 4448 4358 4407 0 -18.36(-0.41%)
Oct 28, 2020 4435 4493 4414 4425 0 -53.53(-1.20%)
Oct 27, 2020 4472 4517 4457 4479 0 +11.62(+0.26%)
Oct 26, 2020 4480 4494 4427 4467 0 -14.02(-0.31%)
Oct 23, 2020 4466 4494 4449 4481 0 +21.18(+0.47%)
Oct 22, 2020 4442 4470 4426 4460 0 +34.77(+0.79%)
Oct 21, 2020 4437 4462 4409 4425 0 -7.42(-0.17%)
Oct 20, 2020 4474 4478 4416 4433 0 -24.28(-0.54%)
Oct 19, 2020 4494 4525 4445 4457 0 -27.70(-0.62%)
Oct 16, 2020 4493 4508 4468 4485 0 +3.74(+0.08%)
Oct 15, 2020 4448 4508 4429 4481 0 +6.48(+0.14%)
Oct 14, 2020 4479 4518 4449 4475 0 -14.20(-0.32%)
Oct 13, 2020 4495 4501 4453 4489 0 -48.63(-1.07%)
Oct 12, 2020 4482 4570 4475 4537 0 +70.60(+1.58%)
Oct 09, 2020 4477 4499 4439 4467 0 -2.02(-0.05%)
Oct 08, 2020 4454 4486 4431 4469 0 +29.48(+0.66%)
Oct 07, 2020 4434 4465 4402 4439 0 +34.16(+0.78%)
Oct 06, 2020 4402 4442 4371 4405 0 +7.79(+0.18%)
Oct 05, 2020 4355 4408 4333 4397 0 +50.68(+1.17%)
Oct 02, 2020 4310 4370 4297 4347 0 +9.81(+0.23%)
Oct 01, 2020 4271 4343 4267 4337 0 +77.80(+1.83%)
Sep 30, 2020 4259 4292 4239 4259 0 +20.58(+0.49%)
Sep 29, 2020 4258 4270 4215 4238 0 -15.44(-0.36%)
Sep 28, 2020 4246 4288 4230 4254 0 +15.55(+0.37%)
Sep 25, 2020 4143 4242 4141 4238 0 +72.25(+1.73%)
Sep 24, 2020 4127 4194 4117 4166 0 +55.93(+1.36%)
Sep 23, 2020 4175 4187 4109 4110 0 -56.57(-1.36%)
Sep 22, 2020 4173 4203 4134 4167 0 +3.28(+0.08%)
Sep 21, 2020 4115 4174 4092 4163 0 +43.09(+1.05%)
Sep 18, 2020 4177 4197 4104 4120 0 -55.21(-1.32%)
Sep 17, 2020 4204 4220 4148 4176 0 -39.95(-0.95%)
Sep 16, 2020 4236 4275 4209 4216 0 -14.64(-0.35%)
Sep 15, 2020 4251 4266 4214 4230 0 +6.48(+0.15%)
Sep 14, 2020 4210 4246 4191 4224 0 +36.34(+0.87%)
Sep 11, 2020 4207 4212 4171 4187 0 -2.63(-0.06%)
Sep 10, 2020 4238 4252 4188 4190 0 -55.88(-1.32%)
Sep 09, 2020 4226 4293 4215 4246 0 +46.92(+1.12%)
Sep 08, 2020 4253 4257 4182 4199 0 -58.07(-1.36%)
Sep 04, 2020 4261 4285 4219 4257 0 +7.57(+0.18%)
Sep 03, 2020 4292 4328 4223 4249 0 -31.82(-0.74%)
Sep 02, 2020 4196 4300 4184 4281 0 +88.43(+2.11%)
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.