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 (%)
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%)
Oct 01, 2019 3887 3910 3866 3890 0 -8.40(-0.22%)
Sep 30, 2019 3903 3932 3887 3899 0 -1.12(-0.03%)
Sep 27, 2019 3926 3936 3883 3900 0 -22.09(-0.56%)
Sep 26, 2019 3933 3950 3899 3922 0 +5.28(+0.13%)
Sep 25, 2019 3896 3945 3880 3917 0 +12.53(+0.32%)
Sep 24, 2019 3869 3927 3861 3904 0 +50.06(+1.30%)
Sep 23, 2019 3867 3901 3849 3854 0 -8.62(-0.22%)
Sep 20, 2019 3859 3894 3831 3863 0 -3.64(-0.09%)
Sep 19, 2019 3862 3884 3825 3866 0 +27.97(+0.73%)
Sep 18, 2019 3867 3874 3817 3838 0 -4.11(-0.11%)
Sep 17, 2019 3815 3860 3810 3842 0 +30.79(+0.81%)
Sep 16, 2019 3834 3842 3796 3812 0 -11.17(-0.29%)
Sep 13, 2019 3822 3851 3799 3823 0 -8.42(-0.22%)
Sep 12, 2019 3841 3872 3810 3831 0 +19.83(+0.52%)
Sep 11, 2019 3782 3836 3755 3811 0 +30.82(+0.82%)
Sep 10, 2019 3808 3819 3741 3781 0 -41.56(-1.09%)
Sep 09, 2019 3899 3907 3797 3822 0 -94.22(-2.41%)
Sep 06, 2019 3954 3978 3895 3916 0 -35.27(-0.89%)
Sep 05, 2019 3982 4000 3925 3952 0 -54.32(-1.36%)
Sep 04, 2019 4021 4038 3978 4006 0 -11.87(-0.30%)
Sep 03, 2019 3977 4028 3954 4018 0 +63.42(+1.60%)
Aug 30, 2019 3953 3975 3930 3954 0 +7.99(+0.20%)
Aug 29, 2019 3931 3953 3903 3946 0 +34.51(+0.88%)
Aug 28, 2019 3897 3931 3884 3912 0 +27.48(+0.71%)
Aug 27, 2019 3894 3920 3876 3884 0 +5.33(+0.14%)
Aug 26, 2019 3839 3881 3824 3879 0 +54.78(+1.43%)
Aug 23, 2019 3876 3918 3809 3824 0 -58.79(-1.51%)
Aug 22, 2019 3869 3896 3842 3883 0 +12.58(+0.33%)
Aug 21, 2019 3857 3879 3840 3871 0 +7.84(+0.20%)
Aug 20, 2019 3879 3889 3851 3863 0 -11.39(-0.29%)
Aug 19, 2019 3882 3900 3852 3874 0 -3.90(-0.10%)
Aug 16, 2019 3864 3902 3842 3878 0 +13.78(+0.36%)
Aug 15, 2019 3779 3876 3773 3864 0 +86.56(+2.29%)
Aug 14, 2019 3808 3842 3763 3778 0 -21.05(-0.55%)
Aug 13, 2019 3805 3833 3777 3799 0 -16.54(-0.43%)
Aug 12, 2019 3768 3833 3763 3815 0 +51.66(+1.37%)
Aug 09, 2019 3735 3787 3719 3764 0 +35.99(+0.97%)
Aug 08, 2019 3670 3747 3658 3728 0 +44.68(+1.21%)
Aug 07, 2019 3640 3706 3609 3683 0 +44.66(+1.23%)
Aug 06, 2019 3605 3655 3555 3638 0 +49.54(+1.38%)
Aug 05, 2019 3656 3672 3563 3589 0 -69.71(-1.91%)
Aug 02, 2019 3657 3687 3632 3658 0 +5.57(+0.15%)
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.