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, 2012 1521 1521 1521 0 +18.12(+1.21%)
Dec 28, 2012 1506 1514 1495 1503 0 -2.95(-0.20%)
Dec 27, 2012 1503 1515 1490 1506 0 -1.44(-0.10%)
Dec 26, 2012 1515 1520 1498 1507 0 -9.78(-0.64%)
Dec 24, 2012 1517 1517 1517 0 +10.03(+0.67%)
Dec 21, 2012 1499 1516 1492 1507 0 -3.16(-0.21%)
Dec 20, 2012 1505 1517 1500 1510 0 +3.95(+0.26%)
Dec 19, 2012 1519 1524 1502 1506 0 -18.07(-1.19%)
Dec 18, 2012 1517 1534 1511 1524 0 +1.97(+0.13%)
Dec 17, 2012 1497 1525 1491 1522 0 +32.63(+2.19%)
Dec 14, 2012 1475 1504 1485 1489 0 -9.81(-0.65%)
Dec 13, 2012 1489 1514 1492 1499 0 -12.68(-0.84%)
Dec 12, 2012 1495 1527 1505 1512 0 -0.57(-0.04%)
Dec 11, 2012 1493 1523 1499 1512 0 +1.31(+0.09%)
Dec 10, 2012 1482 1517 1497 1511 0 +8.99(+0.60%)
Dec 07, 2012 1500 1509 1489 1502 0 +4.89(+0.33%)
Dec 06, 2012 1484 1510 1483 1497 0 -7.10(-0.47%)
Dec 05, 2012 1488 1513 1484 1504 0 -6.28(-0.42%)
Dec 04, 2012 1491 1518 1501 1511 0 -7.69(-0.51%)
Nov 30, 2012 1518 1523 1504 1518 0 +4.87(+0.32%)
Nov 29, 2012 1488 1519 1496 1514 0 +9.90(+0.66%)
Nov 28, 2012 1470 1508 1480 1504 0 +8.40(+0.56%)
Nov 27, 2012 1491 1505 1483 1495 0 -0.38(-0.03%)
Nov 26, 2012 1451 1499 1471 1496 0 +18.63(+1.26%)
Nov 24, 2012 1457 1488 1465 1477 0 +0.00(+0.00%)
Nov 23, 2012 1457 1488 1465 1477 0 -1.99(-0.13%)
Nov 21, 2012 1479 1479 1479 0 +1.38(+0.09%)
Nov 20, 2012 1442 1480 1458 1478 0 +11.02(+0.75%)
Nov 19, 2012 1474 1480 1456 1467 0 +3.49(+0.24%)
Nov 16, 2012 1428 1472 1438 1463 0 +13.04(+0.90%)
Nov 15, 2012 1430 1475 1439 1450 0 -0.36(-0.02%)
Nov 14, 2012 1442 1470 1437 1450 0 -17.53(-1.19%)
Nov 13, 2012 1435 1482 1454 1468 0 +3.45(+0.24%)
Nov 12, 2012 1470 1475 1457 1464 0 -2.28(-0.16%)
Nov 09, 2012 1464 1477 1457 1467 0 -1.61(-0.11%)
Nov 08, 2012 1452 1496 1462 1468 0 -5.56(-0.38%)
Nov 07, 2012 1481 1506 1465 1474 0 -35.62(-2.36%)
Nov 06, 2012 1464 1516 1482 1510 0 +23.25(+1.56%)
Nov 05, 2012 1475 1500 1468 1486 0 +9.29(+0.63%)
Nov 02, 2012 1476 1501 1475 1477 0 -13.48(-0.90%)
Nov 01, 2012 1488 1501 1474 1490 0 +1.89(+0.13%)
Oct 31, 2012 1478 1495 1471 1489 0 +4.84(+0.33%)
Oct 26, 2012 1484 1484 1484 0 -2.16(-0.15%)
Oct 25, 2012 1461 1490 1471 1486 0 +10.23(+0.69%)
Oct 24, 2012 1450 1484 1461 1476 0 +4.01(+0.27%)
Oct 23, 2012 1480 1486 1463 1472 0 -22.11(-1.48%)
Oct 19, 2012 1502 1513 1486 1494 0 -12.71(-0.84%)
Oct 18, 2012 1510 1517 1501 1506 0 -5.47(-0.36%)
Oct 17, 2012 1464 1515 1481 1512 0 +29.90(+2.02%)
Oct 16, 2012 1462 1490 1466 1482 0 +6.07(+0.41%)
Oct 15, 2012 1456 1482 1465 1476 0 +1.97(+0.13%)
Oct 12, 2012 1462 1491 1470 1474 0 -9.46(-0.64%)
Oct 11, 2012 1494 1498 1477 1483 0 -5.84(-0.39%)
Oct 10, 2012 1460 1496 1475 1489 0 +6.97(+0.47%)
Oct 09, 2012 1496 1502 1470 1482 0 -13.42(-0.90%)
Oct 08, 2012 1492 1499 1487 1496 0 -2.59(-0.17%)
Oct 06, 2012 1499 1510 1491 1498 0 +0.00(+0.00%)
Oct 05, 2012 1479 1510 1491 1498 0 +0.45(+0.03%)
Oct 04, 2012 1469 1501 1481 1498 0 +9.70(+0.65%)
Oct 03, 2012 1463 1494 1478 1488 0 +5.45(+0.37%)
Oct 02, 2012 1485 1492 1470 1483 0 +4.75(+0.32%)
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.