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 (%)
Sep 30, 2014 1627 1645 1618 1619 0 -8.04(-0.49%)
Sep 29, 2014 1616 1631 1613 1627 0 +2.98(+0.18%)
Sep 26, 2014 1618 1629 1607 1625 0 +5.87(+0.36%)
Sep 25, 2014 1626 1631 1612 1619 0 -32.91(-1.99%)
Sep 19, 2014 1654 1667 1646 1652 0 +1.73(+0.10%)
Sep 18, 2014 1666 1668 1646 1650 0 -13.21(-0.79%)
Sep 17, 2014 1676 1683 1659 1663 0 -12.33(-0.74%)
Sep 16, 2014 1657 1683 1657 1675 0 +13.80(+0.83%)
Sep 15, 2014 1660 1672 1653 1662 0 -0.08(-0.00%)
Sep 12, 2014 1678 1679 1655 1662 0 -20.62(-1.23%)
Sep 11, 2014 1672 1684 1668 1682 0 +2.39(+0.14%)
Sep 10, 2014 1655 1686 1669 1680 0 -3.78(-0.22%)
Sep 09, 2014 1673 1701 1679 1684 0 -15.95(-0.94%)
Sep 08, 2014 1681 1715 1695 1700 0 -11.01(-0.64%)
Sep 05, 2014 1674 1712 1699 1711 0 +7.21(+0.42%)
Sep 04, 2014 1681 1715 1696 1703 0 -3.33(-0.20%)
Sep 03, 2014 1675 1712 1693 1707 0 +3.77(+0.22%)
Sep 02, 2014 1682 1717 1691 1703 0 -10.39(-0.61%)
Aug 29, 2014 1713 1713 1713 0 +15.27(+0.90%)
Aug 28, 2014 1670 1707 1690 1698 0 -5.41(-0.32%)
Aug 27, 2014 1660 1705 1685 1703 0 +20.93(+1.24%)
Aug 26, 2014 1657 1697 1679 1683 0 -0.52(-0.03%)
Aug 25, 2014 1661 1695 1676 1683 0 +3.54(+0.21%)
Aug 22, 2014 1662 1696 1676 1680 0 -13.30(-0.79%)
Aug 21, 2014 1657 1699 1678 1693 0 +7.51(+0.45%)
Aug 20, 2014 1658 1691 1673 1685 0 -1.44(-0.09%)
Aug 19, 2014 1653 1698 1678 1687 0 +7.24(+0.43%)
Aug 18, 2014 1658 1694 1671 1680 0 -0.82(-0.05%)
Aug 15, 2014 1647 1692 1665 1680 0 +12.87(+0.77%)
Aug 14, 2014 1617 1672 1641 1667 0 +24.51(+1.49%)
Aug 13, 2014 1611 1650 1634 1643 0 +4.25(+0.26%)
Aug 12, 2014 1611 1656 1628 1639 0 +3.92(+0.24%)
Aug 11, 2014 1618 1656 1631 1635 0 -6.22(-0.38%)
Aug 08, 2014 1577 1643 1604 1641 0 +37.40(+2.33%)
Aug 07, 2014 1574 1622 1591 1604 0 -4.73(-0.29%)
Aug 06, 2014 1568 1617 1593 1608 0 +11.92(+0.75%)
Aug 05, 2014 1587 1629 1591 1596 0 -20.92(-1.29%)
Aug 04, 2014 1610 1641 1593 1617 0 -15.25(-0.93%)
Aug 01, 2014 1599 1645 1621 1633 0 +6.12(+0.38%)
Jul 31, 2014 1633 1651 1622 1626 0 -43.81(-2.62%)
Jul 23, 2014 1648 1679 1664 1670 0 -5.47(-0.33%)
Jul 22, 2014 1649 1684 1668 1676 0 +6.25(+0.37%)
Jul 21, 2014 1648 1678 1663 1670 0 -10.21(-0.61%)
Jul 18, 2014 1624 1681 1644 1680 0 +31.06(+1.88%)
Jul 17, 2014 1632 1666 1646 1649 0 -13.37(-0.80%)
Jul 16, 2014 1639 1673 1645 1662 0 +1.88(+0.11%)
Jul 15, 2014 1636 1675 1655 1660 0 -1.91(-0.11%)
Jul 14, 2014 1643 1674 1658 1662 0 -1.48(-0.09%)
Jul 11, 2014 1643 1675 1655 1664 0 -7.58(-0.45%)
Jul 10, 2014 1634 1678 1657 1671 0 -1.03(-0.06%)
Jul 09, 2014 1654 1686 1664 1672 0 -6.07(-0.36%)
Jul 08, 2014 1639 1686 1660 1678 0 +11.33(+0.68%)
Jul 07, 2014 1642 1682 1657 1667 0 -9.51(-0.57%)
Jul 03, 2014 1676 1676 1676 0 -13.01(-0.77%)
Jul 02, 2014 1682 1714 1686 1689 0 -22.73(-1.33%)
Jul 01, 2014 1692 1733 1705 1712 0 -8.11(-0.47%)
Jun 30, 2014 1680 1724 1695 1720 0 +13.77(+0.81%)
Jun 27, 2014 1658 1712 1683 1706 0 +18.42(+1.09%)
Jun 26, 2014 1661 1694 1679 1688 0 -1.08(-0.06%)
Jun 25, 2014 1649 1692 1673 1689 0 +9.86(+0.59%)
Jun 24, 2014 1651 1694 1675 1679 0 +0.22(+0.01%)
Jun 23, 2014 1652 1689 1665 1679 0 +2.56(+0.15%)
Jun 20, 2014 1663 1696 1673 1676 0 -11.24(-0.67%)
Jun 19, 2014 1662 1700 1681 1688 0 -1.07(-0.06%)
Jun 18, 2014 1647 1690 1667 1689 0 +17.82(+1.07%)
Jun 17, 2014 1637 1684 1661 1671 0 +5.97(+0.36%)
Jun 16, 2014 1630 1677 1652 1665 0 +5.44(+0.33%)
Jun 13, 2014 1632 1666 1649 1660 0 +4.50(+0.27%)
Jun 12, 2014 1622 1660 1633 1655 0 +6.49(+0.39%)
Jun 11, 2014 1622 1656 1639 1649 0 -3.61(-0.22%)
Jun 10, 2014 1635 1664 1648 1652 0 -3.27(-0.20%)
Jun 06, 2014 1665 1672 1652 1655 0 -6.09(-0.37%)
Jun 05, 2014 1646 1666 1636 1662 0 +18.69(+1.14%)
Jun 04, 2014 1639 1648 1626 1643 0 -0.35(-0.02%)
Jun 03, 2014 1625 1655 1638 1643 0 -10.23(-0.62%)
Jun 02, 2014 1674 1674 1649 1653 0 -13.33(-0.80%)
May 30, 2014 1644 1670 1639 1667 0 +27.75(+1.69%)
May 29, 2014 1614 1643 1628 1639 0 -1.92(-0.12%)
May 28, 2014 1611 1645 1627 1641 0 +6.48(+0.40%)
May 27, 2014 1609 1650 1624 1634 0 +5.26(+0.32%)
May 23, 2014 1629 1629 1629 0 +11.43(+0.71%)
May 22, 2014 1601 1623 1600 1618 0 +17.16(+1.07%)
May 21, 2014 1604 1611 1595 1601 0 +0.66(+0.04%)
May 20, 2014 1580 1619 1591 1600 0 -6.11(-0.38%)
May 19, 2014 1616 1621 1601 1606 0 -12.12(-0.75%)
May 16, 2014 1615 1622 1599 1618 0 +3.58(+0.22%)
May 15, 2014 1579 1624 1601 1615 0 +3.90(+0.24%)
May 14, 2014 1590 1634 1603 1611 0 -10.79(-0.67%)
May 13, 2014 1593 1634 1609 1622 0 +4.47(+0.28%)
May 12, 2014 1590 1629 1607 1617 0 +7.85(+0.49%)
May 09, 2014 1587 1628 1597 1609 0 -5.30(-0.33%)
May 08, 2014 1598 1648 1609 1614 0 -16.03(-0.98%)
May 07, 2014 1590 1637 1610 1631 0 +18.93(+1.17%)
May 06, 2014 1594 1630 1607 1612 0 -14.40(-0.89%)
May 05, 2014 1615 1631 1608 1626 0 +9.54(+0.59%)
May 02, 2014 1622 1637 1607 1616 0 -8.58(-0.53%)
May 01, 2014 1612 1627 1595 1625 0 +14.24(+0.88%)
Apr 30, 2014 1595 1631 1605 1611 0 -10.58(-0.65%)
Apr 29, 2014 1618 1651 1619 1621 0 -19.70(-1.20%)
Apr 28, 2014 1611 1648 1622 1641 0 +8.30(+0.51%)
Apr 25, 2014 1605 1641 1621 1633 0 -1.12(-0.07%)
Apr 24, 2014 1609 1646 1622 1634 0 +1.90(+0.12%)
Apr 23, 2014 1613 1651 1627 1632 0 -5.58(-0.34%)
Apr 22, 2014 1604 1642 1621 1638 0 +9.10(+0.56%)
Apr 21, 2014 1604 1640 1618 1628 0 +1.50(+0.09%)
Apr 17, 2014 1627 1627 1627 0 -4.16(-0.26%)
Apr 16, 2014 1600 1633 1615 1631 0 +11.86(+0.73%)
Apr 15, 2014 1589 1626 1596 1619 0 +0.86(+0.05%)
Apr 14, 2014 1615 1630 1601 1618 0 +14.80(+0.92%)
Apr 11, 2014 1584 1621 1599 1604 0 -11.79(-0.73%)
Apr 10, 2014 1605 1644 1610 1615 0 -17.59(-1.08%)
Apr 09, 2014 1607 1637 1613 1633 0 +3.46(+0.21%)
Apr 08, 2014 1592 1635 1609 1630 0 +9.01(+0.56%)
Apr 07, 2014 1601 1640 1617 1621 0 -11.04(-0.68%)
Apr 04, 2014 1610 1654 1621 1632 0 +0.44(+0.03%)
Apr 03, 2014 1607 1643 1627 1631 0 -1.31(-0.08%)
Apr 02, 2014 1601 1639 1618 1632 0 +4.10(+0.25%)
Apr 01, 2014 1606 1636 1614 1628 0 -3.30(-0.20%)
Mar 31, 2014 1596 1644 1612 1632 0 +17.96(+1.11%)
Mar 28, 2014 1585 1625 1608 1614 0 +2.94(+0.18%)
Mar 27, 2014 1578 1615 1592 1611 0 +7.84(+0.49%)
Mar 26, 2014 1605 1634 1601 1603 0 -22.82(-1.40%)
Mar 25, 2014 1605 1637 1616 1626 0 -0.79(-0.05%)
Mar 24, 2014 1603 1639 1614 1626 0 +2.91(+0.18%)
Mar 21, 2014 1621 1643 1612 1624 0 +11.61(+0.72%)
Mar 20, 2014 1586 1622 1601 1612 0 -3.91(-0.24%)
Mar 19, 2014 1612 1645 1610 1616 0 -20.76(-1.27%)
Mar 18, 2014 1599 1643 1619 1637 0 +15.79(+0.97%)
Mar 17, 2014 1610 1640 1616 1621 0 -13.51(-0.83%)
Mar 14, 2014 1589 1643 1608 1634 0 +18.51(+1.15%)
Mar 13, 2014 1571 1627 1591 1616 0 +23.09(+1.45%)
Mar 12, 2014 1546 1594 1571 1593 0 +14.83(+0.94%)
Mar 11, 2014 1565 1597 1571 1578 0 -18.12(-1.14%)
Mar 10, 2014 1561 1602 1583 1596 0 +7.18(+0.45%)
Mar 07, 2014 1565 1597 1579 1589 0 -1.75(-0.11%)
Mar 06, 2014 1571 1603 1585 1591 0 -4.00(-0.25%)
Mar 05, 2014 1576 1609 1585 1595 0 -11.73(-0.73%)
Mar 04, 2014 1573 1619 1594 1606 0 +20.17(+1.27%)
Mar 03, 2014 1572 1605 1580 1586 0 -22.45(-1.40%)
Feb 28, 2014 1594 1620 1580 1609 0 +21.75(+1.37%)
Feb 27, 2014 1548 1595 1565 1587 0 +8.95(+0.57%)
Feb 26, 2014 1563 1595 1573 1578 0 -4.06(-0.26%)
Feb 25, 2014 1556 1604 1575 1582 0 -2.14(-0.14%)
Feb 24, 2014 1566 1607 1581 1584 0 -7.58(-0.48%)
Feb 21, 2014 1558 1599 1578 1592 0 +7.25(+0.46%)
Feb 20, 2014 1533 1586 1556 1584 0 +23.02(+1.47%)
Feb 19, 2014 1539 1582 1558 1561 0 -9.88(-0.63%)
Feb 18, 2014 1569 1578 1558 1571 0 +5.78(+0.37%)
Feb 14, 2014 1566 1566 1566 0 +1.37(+0.09%)
Feb 13, 2014 1505 1565 1528 1564 0 +21.74(+1.41%)
Feb 12, 2014 1541 1552 1531 1542 0 +1.34(+0.09%)
Feb 11, 2014 1494 1545 1519 1541 0 +19.26(+1.27%)
Feb 10, 2014 1494 1527 1506 1522 0 +1.37(+0.09%)
Feb 07, 2014 1482 1522 1502 1520 0 +18.03(+1.20%)
Feb 06, 2014 1465 1509 1484 1502 0 +12.23(+0.82%)
Feb 05, 2014 1478 1510 1488 1490 0 -17.99(-1.19%)
Feb 04, 2014 1496 1527 1500 1508 0 -9.32(-0.61%)
Feb 03, 2014 1514 1553 1508 1518 0 -23.43(-1.52%)
Jan 31, 2014 1532 1550 1522 1541 0 -3.45(-0.22%)
Jan 30, 2014 1496 1549 1517 1544 0 +24.50(+1.61%)
Jan 29, 2014 1513 1528 1510 1520 0 +0.87(+0.06%)
Jan 28, 2014 1523 1533 1513 1519 0 -2.61(-0.17%)
Jan 27, 2014 1500 1537 1515 1522 0 -0.81(-0.05%)
Jan 24, 2014 1502 1537 1517 1522 0 -14.40(-0.94%)
Jan 23, 2014 1500 1539 1521 1537 0 +9.20(+0.60%)
Jan 22, 2014 1497 1533 1518 1528 0 +3.53(+0.23%)
Jan 21, 2014 1481 1530 1505 1524 0 +11.62(+0.77%)
Jan 17, 2014 1512 1512 1512 0 +8.51(+0.57%)
Jan 16, 2014 1467 1507 1491 1504 0 +8.71(+0.58%)
Jan 15, 2014 1467 1503 1487 1495 0 +0.69(+0.05%)
Jan 14, 2014 1474 1508 1486 1495 0 -3.15(-0.21%)
Jan 13, 2014 1483 1516 1492 1498 0 -14.49(-0.96%)
Jan 10, 2014 1506 1526 1501 1512 0 +8.82(+0.59%)
Jan 09, 2014 1483 1512 1493 1503 0 -1.23(-0.08%)
Jan 08, 2014 1485 1516 1494 1505 0 -8.32(-0.55%)
Jan 07, 2014 1477 1519 1498 1513 0 +15.24(+1.02%)
Jan 06, 2014 1481 1513 1493 1498 0 -8.02(-0.53%)
Jan 03, 2014 1482 1514 1496 1506 0 -1.87(-0.12%)
Jan 02, 2014 1503 1533 1501 1508 0 -28.90(-1.88%)
Dec 31, 2013 1536 1536 1536 0 -3.99(-0.26%)
Dec 30, 2013 1513 1551 1536 1540 0 +1.18(+0.08%)
Dec 27, 2013 1514 1552 1534 1539 0 +1.83(+0.12%)
Dec 26, 2013 1520 1551 1534 1537 0 -6.41(-0.42%)
Dec 24, 2013 1544 1544 1544 0 +8.27(+0.54%)
Dec 23, 2013 1511 1548 1525 1536 0 +5.31(+0.35%)
Dec 20, 2013 1520 1544 1510 1530 0 +14.70(+0.97%)
Dec 19, 2013 1498 1533 1505 1516 0 -12.50(-0.82%)
Dec 18, 2013 1484 1537 1500 1528 0 +20.89(+1.39%)
Dec 17, 2013 1467 1515 1489 1507 0 +12.71(+0.85%)
Dec 16, 2013 1464 1506 1482 1495 0 +10.51(+0.71%)
Dec 13, 2013 1459 1492 1470 1484 0 +0.81(+0.05%)
Dec 12, 2013 1465 1488 1465 1483 0 +18.16(+1.24%)
Dec 11, 2013 1492 1499 1462 1465 0 -25.66(-1.72%)
Dec 10, 2013 1472 1503 1482 1491 0 -8.47(-0.56%)
Dec 09, 2013 1508 1511 1488 1499 0 -9.47(-0.63%)
Dec 06, 2013 1509 1525 1501 1509 0 +12.64(+0.84%)
Dec 05, 2013 1479 1513 1489 1496 0 -10.08(-0.67%)
Dec 04, 2013 1475 1512 1486 1506 0 -0.99(-0.07%)
Dec 03, 2013 1485 1523 1495 1507 0 -8.23(-0.54%)
Dec 02, 2013 1546 1550 1512 1515 0 -29.65(-1.92%)
Nov 29, 2013 1518 1560 1540 1545 0 +2.10(+0.14%)
Nov 27, 2013 1543 1543 1543 0 +7.57(+0.49%)
Nov 26, 2013 1517 1546 1524 1535 0 -7.33(-0.48%)
Nov 25, 2013 1524 1558 1538 1543 0 -5.24(-0.34%)
Nov 22, 2013 1544 1555 1532 1548 0 +6.40(+0.42%)
Nov 21, 2013 1508 1551 1528 1541 0 +9.67(+0.63%)
Nov 20, 2013 1522 1559 1529 1532 0 -16.59(-1.07%)
Nov 19, 2013 1534 1571 1542 1548 0 -16.28(-1.04%)
Nov 18, 2013 1544 1573 1557 1565 0 -3.36(-0.21%)
Nov 15, 2013 1533 1573 1555 1568 0 +8.01(+0.51%)
Nov 14, 2013 1527 1569 1550 1560 0 +3.56(+0.23%)
Nov 12, 2013 1536 1566 1548 1556 0 -10.81(-0.69%)
Nov 11, 2013 1533 1576 1548 1567 0 +8.83(+0.57%)
Nov 08, 2013 1537 1571 1530 1558 0 -10.68(-0.68%)
Nov 07, 2013 1559 1605 1563 1569 0 -14.86(-0.94%)
Nov 06, 2013 1547 1588 1565 1584 0 +16.01(+1.02%)
Nov 05, 2013 1533 1606 1555 1568 0 +3.78(+0.24%)
Nov 04, 2013 1526 1568 1547 1564 0 +11.30(+0.73%)
Nov 01, 2013 1535 1568 1544 1553 0 -6.76(-0.43%)
Oct 31, 2013 1539 1575 1545 1560 0 -6.35(-0.41%)
Oct 30, 2013 1542 1578 1558 1566 0 -2.32(-0.15%)
Oct 29, 2013 1536 1572 1556 1568 0 +6.64(+0.43%)
Oct 28, 2013 1531 1568 1549 1562 0 +4.75(+0.31%)
Oct 25, 2013 1517 1559 1532 1557 0 +18.00(+1.17%)
Oct 24, 2013 1525 1557 1535 1539 0 -11.10(-0.72%)
Oct 23, 2013 1515 1559 1539 1550 0 +1.24(+0.08%)
Oct 22, 2013 1524 1569 1538 1549 0 +4.61(+0.30%)
Oct 21, 2013 1512 1549 1534 1544 0 +7.10(+0.46%)
Oct 18, 2013 1513 1548 1527 1537 0 +4.63(+0.30%)
Oct 17, 2013 1472 1534 1491 1532 0 +32.02(+2.13%)
Oct 16, 2013 1465 1506 1488 1500 0 +12.93(+0.87%)
Oct 15, 2013 1478 1509 1486 1487 0 -20.31(-1.35%)
Oct 14, 2013 1488 1519 1487 1508 0 -12.29(-0.81%)
Oct 11, 2013 1482 1522 1502 1520 0 +9.19(+0.61%)
Oct 10, 2013 1463 1515 1482 1511 0 +30.19(+2.04%)
Oct 09, 2013 1444 1495 1468 1481 0 +10.16(+0.69%)
Oct 08, 2013 1448 1487 1466 1471 0 -1.11(-0.08%)
Oct 07, 2013 1453 1489 1469 1472 0 -17.31(-1.16%)
Oct 04, 2013 1467 1499 1482 1489 0 -3.41(-0.23%)
Oct 03, 2013 1483 1514 1488 1492 0 -24.06(-1.59%)
Oct 02, 2013 1484 1520 1499 1516 0 -2.24(-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.