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 (%)
Dec 31, 2019 3911 3933 3889 3900 0 -9.86(-0.25%)
Dec 30, 2019 3891 3918 3885 3910 0 +8.99(+0.23%)
Dec 27, 2019 3874 3903 3865 3901 0 +32.07(+0.83%)
Dec 26, 2019 3858 3881 3851 3869 0 +11.33(+0.29%)
Dec 24, 2019 3844 3868 3830 3857 0 +8.74(+0.23%)
Dec 23, 2019 3896 3905 3826 3849 0 -43.58(-1.12%)
Dec 20, 2019 3885 3913 3857 3892 0 +30.04(+0.78%)
Dec 19, 2019 3861 3879 3836 3862 0 +5.60(+0.15%)
Dec 18, 2019 3841 3866 3809 3857 0 +16.97(+0.44%)
Dec 17, 2019 3848 3869 3829 3840 0 +3.99(+0.10%)
Dec 16, 2019 3786 3839 3773 3836 0 +53.75(+1.42%)
Dec 13, 2019 3774 3805 3740 3782 0 +0.98(+0.03%)
Dec 12, 2019 3837 3848 3768 3781 0 -64.64(-1.68%)
Dec 11, 2019 3823 3851 3796 3845 0 -16.81(-0.44%)
Dec 10, 2019 3866 3889 3849 3862 0 +0.41(+0.01%)
Dec 09, 2019 3877 3885 3852 3862 0 -6.89(-0.18%)
Dec 06, 2019 3869 3897 3857 3869 0 -6.71(-0.17%)
Dec 05, 2019 3835 3878 3832 3875 0 +26.16(+0.68%)
Dec 04, 2019 3798 3857 3793 3849 0 +39.05(+1.02%)
Dec 03, 2019 3802 3825 3785 3810 0 +21.15(+0.56%)
Dec 02, 2019 3810 3818 3774 3789 0 -23.53(-0.62%)
Nov 29, 2019 3822 3850 3807 3813 0 -5.43(-0.14%)
Nov 27, 2019 3810 3832 3799 3818 0 +11.36(+0.30%)
Nov 26, 2019 3767 3813 3757 3807 0 +44.66(+1.19%)
Nov 25, 2019 3749 3774 3728 3762 0 +15.24(+0.41%)
Nov 22, 2019 3767 3774 3716 3747 0 -12.00(-0.32%)
Nov 21, 2019 3806 3811 3749 3759 0 -42.14(-1.11%)
Nov 20, 2019 3754 3810 3751 3801 0 +45.73(+1.22%)
Nov 19, 2019 3730 3770 3714 3755 0 +17.27(+0.46%)
Nov 18, 2019 3739 3780 3721 3738 0 +7.55(+0.20%)
Nov 15, 2019 3720 3735 3676 3730 0 +14.28(+0.38%)
Nov 14, 2019 3717 3751 3693 3716 0 +5.32(+0.14%)
Nov 13, 2019 3689 3723 3667 3711 0 +36.94(+1.01%)
Nov 12, 2019 3670 3699 3654 3674 0 -3.58(-0.10%)
Nov 11, 2019 3704 3728 3673 3677 0 -22.33(-0.60%)
Nov 08, 2019 3742 3762 3683 3700 0 -51.72(-1.38%)
Nov 07, 2019 3830 3847 3728 3751 0 -104.86(-2.72%)
Nov 06, 2019 3838 3883 3825 3856 0 +31.71(+0.83%)
Nov 05, 2019 3819 3851 3779 3825 0 +4.66(+0.12%)
Nov 04, 2019 3902 3910 3804 3820 0 -91.36(-2.34%)
Nov 01, 2019 3942 3966 3897 3911 0 -24.36(-0.62%)
Oct 31, 2019 3906 3948 3871 3936 0 +48.58(+1.25%)
Oct 30, 2019 3856 3899 3845 3887 0 +41.94(+1.09%)
Oct 29, 2019 3836 3862 3812 3845 0 +2.83(+0.07%)
Oct 28, 2019 3886 3903 3837 3842 0 -47.43(-1.22%)
Oct 25, 2019 3930 3945 3867 3890 0 -35.43(-0.90%)
Oct 24, 2019 3927 3966 3905 3925 0 -0.19(-0.00%)
Oct 23, 2019 3936 3973 3912 3925 0 -8.04(-0.20%)
Oct 22, 2019 3931 3966 3914 3933 0 +8.16(+0.21%)
Oct 21, 2019 3929 3940 3885 3925 0 -6.23(-0.16%)
Oct 18, 2019 3934 3949 3903 3932 0 -1.58(-0.04%)
Oct 17, 2019 3885 3941 3885 3933 0 +43.53(+1.12%)
Oct 16, 2019 3861 3892 3835 3890 0 +31.63(+0.82%)
Oct 15, 2019 3891 3902 3845 3858 0 -25.31(-0.65%)
Oct 14, 2019 3931 3939 3876 3883 0 -44.09(-1.12%)
Oct 11, 2019 3935 3963 3893 3927 0 -7.82(-0.20%)
Oct 10, 2019 3921 3949 3899 3935 0 +5.78(+0.15%)
Oct 09, 2019 3908 3941 3902 3929 0 +33.60(+0.86%)
Oct 08, 2019 3914 3922 3880 3896 0 -17.17(-0.44%)
Oct 07, 2019 3939 3948 3900 3913 0 -26.80(-0.68%)
Oct 04, 2019 3890 3944 3875 3940 0 +60.23(+1.55%)
Oct 03, 2019 3869 3891 3848 3880 0 +18.09(+0.47%)
Oct 02, 2019 3873 3906 3851 3861 0 -28.88(-0.74%)
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.