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 (%)
Apr 30, 2015 1858 1868 1828 1843 0 -22.49(-1.21%)
Apr 29, 2015 1860 1874 1846 1865 0 -6.64(-0.35%)
Apr 28, 2015 1853 1880 1845 1872 0 +16.35(+0.88%)
Apr 27, 2015 1887 1891 1844 1855 0 -24.94(-1.33%)
Apr 24, 2015 1861 1889 1855 1880 0 +23.64(+1.27%)
Apr 23, 2015 1846 1863 1838 1857 0 +11.65(+0.63%)
Apr 22, 2015 1843 1850 1825 1845 0 +7.05(+0.38%)
Apr 21, 2015 1857 1868 1834 1838 0 -11.53(-0.62%)
Apr 20, 2015 1831 1866 1829 1849 0 +24.98(+1.37%)
Apr 17, 2015 1830 1842 1817 1824 0 -13.15(-0.72%)
Apr 16, 2015 1837 1845 1814 1838 0 +0.06(+0.00%)
Apr 15, 2015 1847 1857 1835 1838 0 -7.50(-0.41%)
Apr 14, 2015 1834 1851 1827 1845 0 +11.97(+0.65%)
Apr 13, 2015 1852 1858 1828 1833 0 -15.67(-0.85%)
Apr 10, 2015 1841 1854 1829 1849 0 +18.03(+0.98%)
Apr 09, 2015 1842 1847 1822 1831 0 -12.09(-0.66%)
Apr 08, 2015 1859 1866 1830 1843 0 -14.18(-0.76%)
Apr 07, 2015 1881 1886 1855 1857 0 -23.33(-1.24%)
Apr 06, 2015 1864 1892 1857 1880 0 +16.28(+0.87%)
Apr 02, 2015 1864 1864 1864 1864 0 +14.34(+0.78%)
Apr 01, 2015 1839 1851 1822 1850 0 +9.64(+0.52%)
Mar 31, 2015 1843 1857 1829 1840 0 -5.80(-0.31%)
Mar 30, 2015 1840 1858 1829 1846 0 +13.02(+0.71%)
Mar 27, 2015 1822 1844 1817 1833 0 +13.39(+0.74%)
Mar 26, 2015 1834 1850 1816 1819 0 -16.43(-0.89%)
Mar 25, 2015 1878 1881 1833 1836 0 -19.97(-1.08%)
Mar 24, 2015 1868 1888 1851 1856 0 -13.82(-0.74%)
Mar 23, 2015 1878 1883 1863 1870 0 -12.84(-0.68%)
Mar 20, 2015 1869 1890 1860 1883 0 +20.49(+1.10%)
Mar 19, 2015 1856 1875 1846 1862 0 +1.50(+0.08%)
Mar 18, 2015 1830 1867 1817 1861 0 +32.64(+1.79%)
Mar 17, 2015 1812 1831 1805 1828 0 +11.19(+0.62%)
Mar 16, 2015 1806 1836 1799 1817 0 +18.34(+1.02%)
Mar 13, 2015 1815 1816 1782 1798 0 -20.40(-1.12%)
Mar 12, 2015 1801 1826 1796 1819 0 +29.84(+1.67%)
Mar 11, 2015 1788 1802 1778 1789 0 +4.61(+0.26%)
Mar 10, 2015 1779 1796 1773 1784 0 -5.08(-0.28%)
Mar 09, 2015 1781 1799 1776 1789 0 +7.35(+0.41%)
Mar 06, 2015 1820 1827 1772 1782 0 -53.59(-2.92%)
Mar 05, 2015 1828 1846 1823 1836 0 +13.21(+0.72%)
Mar 04, 2015 1822 1833 1811 1822 0 -7.02(-0.38%)
Mar 03, 2015 1831 1836 1828 1829 0 +2.41(+0.13%)
Mar 02, 2015 1854 1855 1807 1827 0 -23.14(-1.25%)
Feb 27, 2015 1840 1856 1828 1850 0 +11.81(+0.64%)
Feb 26, 2015 1853 1856 1828 1838 0 -13.84(-0.75%)
Feb 25, 2015 1858 1887 1842 1852 0 +1.68(+0.09%)
Feb 24, 2015 1842 1859 1827 1851 0 +7.39(+0.40%)
Feb 23, 2015 1826 1844 1808 1843 0 +16.59(+0.91%)
Feb 20, 2015 1823 1835 1805 1827 0 +1.00(+0.05%)
Feb 19, 2015 1841 1848 1821 1826 0 -16.77(-0.91%)
Feb 18, 2015 1791 1846 1790 1842 0 +44.14(+2.45%)
Feb 17, 2015 1800 1816 1784 1798 0 -2.45(-0.14%)
Feb 13, 2015 1801 1801 1801 1801 0 -26.98(-1.48%)
Feb 12, 2015 1829 1838 1813 1828 0 +5.66(+0.31%)
Feb 11, 2015 1846 1851 1812 1822 0 -31.44(-1.70%)
Feb 10, 2015 1841 1861 1835 1853 0 +17.90(+0.98%)
Feb 09, 2015 1859 1871 1827 1835 0 -23.99(-1.29%)
Feb 06, 2015 1914 1916 1850 1859 0 -56.00(-2.92%)
Feb 05, 2015 1893 1923 1884 1915 0 +28.02(+1.48%)
Feb 04, 2015 1912 1924 1885 1887 0 -30.60(-1.60%)
Feb 03, 2015 1905 1924 1895 1918 0 +11.16(+0.59%)
Feb 02, 2015 1889 1911 1873 1907 0 +18.48(+0.98%)
Jan 30, 2015 1941 1946 1886 1888 0 -59.07(-3.03%)
Jan 29, 2015 1921 1951 1912 1947 0 +30.83(+1.61%)
Jan 28, 2015 1932 1945 1904 1917 0 -11.26(-0.58%)
Jan 27, 2015 1907 1934 1905 1928 0 -3.03(-0.16%)
Jan 26, 2015 1917 1933 1896 1931 0 +10.83(+0.56%)
Jan 23, 2015 1920 1935 1907 1920 0 +1.15(+0.06%)
Jan 22, 2015 1920 1927 1904 1919 0 +8.71(+0.46%)
Jan 21, 2015 1899 1918 1880 1910 0 +8.93(+0.47%)
Jan 20, 2015 1897 1909 1877 1901 0 +10.96(+0.58%)
Jan 16, 2015 1862 1893 1855 1890 0 +26.93(+1.45%)
Jan 15, 2015 1864 1869 1851 1863 0 -5.36(-0.29%)
Jan 14, 2015 1831 1872 1825 1869 0 +26.59(+1.44%)
Jan 13, 2015 1842 1842 1842 1842 0 +8.48(+0.46%)
Jan 12, 2015 1844 1850 1814 1834 0 -3.24(-0.18%)
Jan 09, 2015 1845 1856 1824 1837 0 -4.86(-0.26%)
Jan 08, 2015 1841 1860 1829 1842 0 +13.78(+0.75%)
Jan 07, 2015 1821 1837 1810 1828 0 +19.53(+1.08%)
Jan 06, 2015 1815 1837 1798 1809 0 -2.75(-0.15%)
Jan 05, 2015 1836 1842 1804 1811 0 -27.67(-1.50%)
Jan 02, 2015 1826 1845 1812 1839 0 +14.19(+0.78%)
Dec 31, 2014 1825 1825 1825 1825 0 -34.39(-1.85%)
Dec 30, 2014 1900 1902 1858 1859 0 -46.46(-2.44%)
Dec 29, 2014 1846 1916 1843 1906 0 +61.68(+3.35%)
Dec 26, 2014 1840 1857 1835 1844 0 +9.02(+0.49%)
Dec 24, 2014 1835 1835 1835 1835 0 +22.01(+1.21%)
Dec 23, 2014 1803 1821 1794 1813 0 +17.85(+0.99%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.73(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.82(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.26(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
Dec 01, 2014 1782 1797 1768 1775 0 -22.61(-1.26%)
Nov 28, 2014 1794 1820 1783 1798 0 +6.97(+0.39%)
Nov 26, 2014 1791 1791 1791 1791 0 +16.90(+0.95%)
Nov 25, 2014 1781 1790 1770 1774 0 -3.23(-0.18%)
Nov 24, 2014 1780 1788 1771 1777 0 +0.65(+0.04%)
Nov 21, 2014 1787 1793 1768 1777 0 +1.30(+0.07%)
Nov 20, 2014 1774 1788 1767 1775 0 -4.97(-0.28%)
Nov 19, 2014 1781 1792 1767 1780 0 -4.59(-0.26%)
Nov 18, 2014 1773 1799 1771 1785 0 +12.75(+0.72%)
Nov 17, 2014 1765 1777 1759 1772 0 +3.22(+0.18%)
Nov 14, 2014 1770 1783 1760 1769 0 -2.25(-0.13%)
Nov 13, 2014 1797 1801 1769 1771 0 -23.15(-1.29%)
Nov 12, 2014 1791 1802 1775 1794 0 -8.72(-0.48%)
Nov 11, 2014 1802 1812 1791 1803 0 -2.76(-0.15%)
Nov 10, 2014 1804 1815 1790 1806 0 +4.83(+0.27%)
Nov 07, 2014 1780 1803 1772 1801 0 +13.30(+0.74%)
Nov 06, 2014 1808 1816 1769 1788 0 -18.05(-1.00%)
Nov 05, 2014 1819 1823 1794 1806 0 +0.21(+0.01%)
Nov 04, 2014 1808 1826 1792 1806 0 -8.32(-0.46%)
Nov 03, 2014 1816 1828 1804 1814 0 -1.00(-0.06%)
Oct 31, 2014 1817 1822 1795 1815 0 +7.82(+0.43%)
Oct 30, 2014 1777 1810 1769 1807 0 +30.21(+1.70%)
Oct 28, 2014 1750 1779 1740 1777 0 +30.39(+1.74%)
Oct 27, 2014 1743 1750 1737 1747 0 +0.93(+0.05%)
Oct 24, 2014 1737 1753 1732 1746 0 +9.96(+0.57%)
Oct 23, 2014 1727 1750 1725 1736 0 +15.34(+0.89%)
Oct 21, 2014 1715 1728 1705 1720 0 +6.80(+0.40%)
Oct 20, 2014 1674 1715 1673 1714 0 +39.14(+2.34%)
Oct 17, 2014 1689 1696 1664 1674 0 -1.50(-0.09%)
Oct 16, 2014 1644 1685 1641 1676 0 +8.43(+0.51%)
Oct 15, 2014 1685 1694 1641 1667 0 -30.45(-1.79%)
Oct 14, 2014 1678 1705 1673 1698 0 +27.34(+1.64%)
Oct 13, 2014 1669 1691 1655 1671 0 +4.38(+0.26%)
Oct 10, 2014 1649 1682 1645 1666 0 +20.83(+1.27%)
Oct 09, 2014 1669 1680 1639 1645 0 -23.22(-1.39%)
Oct 08, 2014 1628 1671 1624 1669 0 +39.39(+2.42%)
Oct 07, 2014 1612 1642 1609 1629 0 +10.64(+0.66%)
Oct 06, 2014 1632 1643 1611 1619 0 -10.61(-0.65%)
Oct 03, 2014 1631 1640 1617 1629 0 +9.16(+0.57%)
Oct 02, 2014 1613 1630 1606 1620 0 +5.79(+0.36%)
Oct 01, 2014 1620 1632 1607 1614 0 -5.27(-0.33%)
Sep 30, 2014 1627 1645 1618 1619 0 -8.04(-0.49%)
Sep 29, 2014 1616 1631 1613 1627 0 +2.98(+0.18%)
Sep 26, 2014 1618 1629 1607 1625 0 +5.87(+0.36%)
Sep 25, 2014 1626 1631 1612 1619 0 -32.91(-1.99%)
Sep 19, 2014 1654 1667 1646 1652 0 +1.73(+0.10%)
Sep 18, 2014 1666 1668 1646 1650 0 -13.21(-0.79%)
Sep 17, 2014 1676 1683 1659 1663 0 -12.33(-0.74%)
Sep 16, 2014 1657 1683 1657 1675 0 +13.80(+0.83%)
Sep 15, 2014 1660 1672 1653 1662 0 -0.08(-0.00%)
Sep 12, 2014 1678 1679 1655 1662 0 -20.62(-1.23%)
Sep 11, 2014 1672 1684 1668 1682 0 +2.39(+0.14%)
Sep 10, 2014 1655 1686 1669 1680 0 -3.78(-0.22%)
Sep 09, 2014 1673 1701 1679 1684 0 -15.95(-0.94%)
Sep 08, 2014 1681 1715 1695 1700 0 -11.01(-0.64%)
Sep 05, 2014 1674 1712 1699 1711 0 +7.21(+0.42%)
Sep 04, 2014 1681 1715 1696 1703 0 -3.33(-0.20%)
Sep 03, 2014 1675 1712 1693 1707 0 +3.77(+0.22%)
Sep 02, 2014 1682 1717 1691 1703 0 -10.39(-0.61%)
Aug 29, 2014 1713 1713 1713 0 +15.27(+0.90%)
Aug 28, 2014 1670 1707 1690 1698 0 -5.41(-0.32%)
Aug 27, 2014 1660 1705 1685 1703 0 +20.93(+1.24%)
Aug 26, 2014 1657 1697 1679 1683 0 -0.52(-0.03%)
Aug 25, 2014 1661 1695 1676 1683 0 +3.54(+0.21%)
Aug 22, 2014 1662 1696 1676 1680 0 -13.30(-0.79%)
Aug 21, 2014 1657 1699 1678 1693 0 +7.51(+0.45%)
Aug 20, 2014 1658 1691 1673 1685 0 -1.44(-0.09%)
Aug 19, 2014 1653 1698 1678 1687 0 +7.24(+0.43%)
Aug 18, 2014 1658 1694 1671 1680 0 -0.82(-0.05%)
Aug 15, 2014 1647 1692 1665 1680 0 +12.87(+0.77%)
Aug 14, 2014 1617 1672 1641 1667 0 +24.51(+1.49%)
Aug 13, 2014 1611 1650 1634 1643 0 +4.25(+0.26%)
Aug 12, 2014 1611 1656 1628 1639 0 +3.92(+0.24%)
Aug 11, 2014 1618 1656 1631 1635 0 -6.22(-0.38%)
Aug 08, 2014 1577 1643 1604 1641 0 +37.40(+2.33%)
Aug 07, 2014 1574 1622 1591 1604 0 -4.73(-0.29%)
Aug 06, 2014 1568 1617 1593 1608 0 +11.92(+0.75%)
Aug 05, 2014 1587 1629 1591 1596 0 -20.92(-1.29%)
Aug 04, 2014 1610 1641 1593 1617 0 -15.25(-0.93%)
Aug 01, 2014 1599 1645 1621 1633 0 +6.12(+0.38%)
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.