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 (%)
Feb 28, 2020 3940 3973 3829 3914 0 -112.62(-2.80%)
Feb 27, 2020 4160 4193 4025 4027 0 -144.48(-3.46%)
Feb 26, 2020 4171 4219 4160 4171 0 -0.34(-0.01%)
Feb 25, 2020 4260 4266 4163 4172 0 -81.13(-1.91%)
Feb 24, 2020 4257 4283 4236 4253 0 -30.68(-0.72%)
Feb 21, 2020 4278 4297 4267 4283 0 +9.50(+0.22%)
Feb 20, 2020 4300 4308 4249 4274 0 -34.59(-0.80%)
Feb 19, 2020 4334 4376 4299 4309 0 -29.09(-0.67%)
Feb 18, 2020 4359 4374 4334 4338 0 -1.67(-0.04%)
Feb 14, 2020 4301 4350 4289 4339 0 +49.77(+1.16%)
Feb 13, 2020 4253 4297 4247 4290 0 +33.78(+0.79%)
Feb 12, 2020 4232 4265 4222 4256 0 +9.67(+0.23%)
Feb 11, 2020 4256 4270 4241 4246 0 -1.45(-0.03%)
Feb 10, 2020 4232 4255 4225 4248 0 +21.45(+0.51%)
Feb 07, 2020 4250 4261 4219 4226 0 -7.07(-0.17%)
Feb 06, 2020 4228 4243 4214 4233 0 +0.53(+0.01%)
Feb 05, 2020 4217 4246 4206 4233 0 +12.98(+0.31%)
Feb 04, 2020 4248 4267 4218 4220 0 -35.01(-0.82%)
Feb 03, 2020 4242 4266 4237 4255 0 +16.06(+0.38%)
Jan 31, 2020 4278 4301 4217 4239 0 -38.07(-0.89%)
Jan 30, 2020 4256 4287 4241 4277 0 +15.97(+0.37%)
Jan 29, 2020 4254 4273 4230 4261 0 +11.25(+0.26%)
Jan 28, 2020 4236 4267 4223 4249 0 +19.98(+0.47%)
Jan 27, 2020 4248 4277 4217 4229 0 -16.90(-0.40%)
Jan 24, 2020 4243 4277 4230 4246 0 +2.93(+0.07%)
Jan 23, 2020 4204 4250 4196 4243 0 +40.08(+0.95%)
Jan 22, 2020 4193 4226 4180 4203 0 +29.21(+0.70%)
Jan 21, 2020 4105 4180 4094 4174 0 +65.65(+1.60%)
Jan 17, 2020 4059 4116 4054 4108 0 +58.33(+1.44%)
Jan 16, 2020 3998 4057 3994 4050 0 +58.36(+1.46%)
Jan 15, 2020 3933 4000 3931 3992 0 +68.58(+1.75%)
Jan 14, 2020 3915 3933 3892 3923 0 +13.96(+0.36%)
Jan 13, 2020 3871 3921 3871 3909 0 +44.17(+1.14%)
Jan 10, 2020 3856 3874 3851 3865 0 +10.61(+0.28%)
Jan 09, 2020 3820 3860 3807 3854 0 +36.30(+0.95%)
Jan 08, 2020 3802 3842 3785 3818 0 +6.52(+0.17%)
Jan 07, 2020 3820 3837 3800 3812 0 -16.45(-0.43%)
Jan 06, 2020 3844 3864 3820 3828 0 -17.27(-0.45%)
Jan 03, 2020 3823 3876 3821 3845 0 +23.85(+0.62%)
Jan 02, 2020 3904 3908 3801 3822 0 -78.35(-2.01%)
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%)
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.