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 (%)
Aug 31, 2010 1148 1183 1162 1176 0 +0.97(+0.08%)
Aug 30, 2010 1159 1189 1172 1175 0 -4.53(-0.38%)
Aug 27, 2010 1158 1189 1161 1180 0 +8.17(+0.70%)
Aug 26, 2010 1151 1184 1163 1172 0 -2.12(-0.18%)
Aug 25, 2010 1111 1179 1133 1174 0 +34.26(+3.01%)
Aug 24, 2010 1105 1152 1129 1140 0 -2.33(-0.20%)
Aug 23, 2010 1127 1163 1140 1142 0 -4.13(-0.36%)
Aug 20, 2010 1118 1148 1132 1146 0 +0.46(+0.04%)
Aug 19, 2010 1135 1163 1135 1146 0 -17.08(-1.47%)
Aug 18, 2010 1139 1172 1148 1163 0 -2.36(-0.20%)
Aug 17, 2010 1136 1174 1149 1165 0 +12.11(+1.05%)
Aug 16, 2010 1126 1161 1140 1153 0 -6.65(-0.57%)
Aug 13, 2010 1136 1173 1150 1160 0 -2.84(-0.24%)
Aug 12, 2010 1129 1174 1146 1162 0 -3.17(-0.27%)
Aug 11, 2010 1144 1178 1154 1166 0 -16.96(-1.43%)
Aug 10, 2010 1144 1189 1162 1183 0 +1.01(+0.09%)
Aug 09, 2010 1157 1191 1172 1182 0 +6.55(+0.56%)
Aug 06, 2010 1150 1186 1163 1175 0 -10.47(-0.88%)
Aug 05, 2010 1148 1201 1167 1185 0 +17.23(+1.47%)
Aug 04, 2010 1163 1173 1156 1168 0 +2.72(+0.23%)
Aug 03, 2010 1166 1176 1154 1166 0 -7.40(-0.63%)
Aug 02, 2010 1165 1179 1157 1173 0 +19.34(+1.68%)
Jul 30, 2010 1152 1160 1135 1154 0 +0.72(+0.06%)
Jul 29, 2010 1171 1182 1142 1153 0 -14.93(-1.28%)
Jul 28, 2010 1167 1190 1162 1168 0 -16.32(-1.38%)
Jul 27, 2010 1182 1191 1176 1184 0 +5.43(+0.46%)
Jul 26, 2010 1161 1180 1154 1179 0 +20.47(+1.77%)
Jul 23, 2010 1146 1164 1140 1158 0 +7.28(+0.63%)
Jul 22, 2010 1138 1157 1135 1151 0 +23.96(+2.13%)
Jul 21, 2010 1157 1161 1121 1127 0 -26.73(-2.32%)
Jul 20, 2010 1143 1155 1114 1154 0 +25.05(+2.22%)
Jul 19, 2010 1118 1133 1115 1129 0 +13.81(+1.24%)
Jul 16, 2010 1114 1145 1113 1115 0 -29.30(-2.56%)
Jul 15, 2010 1143 1151 1130 1144 0 +1.65(+0.14%)
Jul 14, 2010 1131 1148 1128 1143 0 +5.32(+0.47%)
Jul 13, 2010 1137 1142 1121 1137 0 +12.62(+1.12%)
Jul 12, 2010 1134 1141 1121 1125 0 -11.98(-1.05%)
Jul 09, 2010 1133 1139 1126 1137 0 +3.30(+0.29%)
Jul 08, 2010 1130 1136 1120 1133 0 +5.87(+0.52%)
Jul 07, 2010 1092 1130 1090 1127 0 +38.46(+3.53%)
Jul 06, 2010 1085 1099 1078 1089 0 +10.23(+0.95%)
Jul 02, 2010 1076 1089 1071 1079 0 +2.35(+0.22%)
Jul 01, 2010 1090 1097 1072 1076 0 -19.10(-1.74%)
Jun 30, 2010 1087 1115 1082 1095 0 +5.75(+0.53%)
Jun 29, 2010 1102 1107 1084 1090 0 -21.45(-1.93%)
Jun 25, 2010 1104 1114 1082 1111 0 +19.93(+1.83%)
Jun 24, 2010 1092 1110 1085 1091 0 -5.18(-0.47%)
Jun 23, 2010 1097 1107 1090 1096 0 -6.06(-0.55%)
Jun 22, 2010 1113 1128 1101 1102 0 -17.32(-1.55%)
Jun 21, 2010 1134 1136 1113 1120 0 -7.96(-0.71%)
Jun 18, 2010 1125 1130 1101 1128 0 +19.60(+1.77%)
Jun 17, 2010 1104 1113 1093 1108 0 +6.67(+0.61%)
Jun 16, 2010 1091 1108 1088 1101 0 +0.76(+0.07%)
Jun 15, 2010 1088 1103 1086 1101 0 +14.52(+1.34%)
Jun 14, 2010 1072 1098 1069 1086 0 +17.37(+1.63%)
Jun 11, 2010 1058 1072 1056 1069 0 +5.11(+0.48%)
Jun 10, 2010 1067 1074 1053 1064 0 +9.18(+0.87%)
Jun 09, 2010 1064 1070 1049 1055 0 -7.13(-0.67%)
Jun 08, 2010 1057 1066 1045 1062 0 +7.94(+0.75%)
Jun 07, 2010 1066 1074 1052 1054 0 -8.67(-0.82%)
Jun 04, 2010 1062 1086 1058 1062 0 -33.55(-3.06%)
Jun 03, 2010 1091 1101 1083 1096 0 +6.53(+0.60%)
Jun 02, 2010 1082 1091 1071 1089 0 +16.02(+1.49%)
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.