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 (%)
Apr 30, 2020 3975 3986 3839 3872 0 -126.29(-3.16%)
Apr 29, 2020 4032 4049 3938 3998 0 +3.43(+0.09%)
Apr 28, 2020 4026 4038 3978 3994 0 +21.69(+0.55%)
Apr 27, 2020 3982 3999 3952 3973 0 +14.72(+0.37%)
Apr 24, 2020 3980 4001 3939 3958 0 +11.18(+0.28%)
Apr 23, 2020 4008 4046 3940 3947 0 -73.14(-1.82%)
Apr 22, 2020 4023 4062 3982 4020 0 +58.10(+1.47%)
Apr 21, 2020 3953 4013 3922 3962 0 -28.34(-0.71%)
Apr 20, 2020 4117 4133 3967 3990 0 -141.08(-3.41%)
Apr 17, 2020 4136 4161 4055 4131 0 +34.04(+0.83%)
Apr 16, 2020 4108 4135 4047 4097 0 +40.07(+0.99%)
Apr 15, 2020 4123 4154 4046 4057 0 -124.14(-2.97%)
Apr 14, 2020 4135 4191 4083 4181 0 +136.87(+3.38%)
Apr 13, 2020 4088 4116 3997 4044 0 -89.62(-2.17%)
Apr 09, 2020 4010 4158 3988 4134 0 +156.02(+3.92%)
Apr 08, 2020 3856 4019 3815 3978 0 +150.31(+3.93%)
Apr 07, 2020 3982 4002 3794 3828 0 -99.01(-2.52%)
Apr 06, 2020 3796 3963 3789 3927 0 +211.82(+5.70%)
Apr 03, 2020 3795 3825 3677 3715 0 -75.06(-1.98%)
Apr 02, 2020 3648 3817 3633 3790 0 +110.11(+2.99%)
Apr 01, 2020 3763 3819 3626 3680 0 -190.71(-4.93%)
Mar 31, 2020 3983 4017 3804 3871 0 -153.70(-3.82%)
Mar 30, 2020 3915 4041 3882 4024 0 +156.87(+4.06%)
Mar 27, 2020 3779 3974 3729 3867 0 +21.57(+0.56%)
Mar 26, 2020 3613 3907 3595 3846 0 +202.76(+5.57%)
Mar 25, 2020 3555 3761 3464 3643 0 +81.29(+2.28%)
Mar 24, 2020 3495 3597 3371 3562 0 +157.74(+4.63%)
Mar 23, 2020 3525 3540 3269 3404 0 -139.34(-3.93%)
Mar 20, 2020 3851 3868 3468 3543 0 -301.84(-7.85%)
Mar 19, 2020 4069 4144 3777 3845 0 -251.30(-6.13%)
Mar 18, 2020 4024 4195 3866 4097 0 -128.48(-3.04%)
Mar 17, 2020 3771 4265 3756 4225 0 +504.73(+13.57%)
Mar 16, 2020 3684 4014 3639 3720 0 -257.46(-6.47%)
Mar 13, 2020 3849 3985 3713 3978 0 +217.83(+5.79%)
Mar 12, 2020 3843 3971 3678 3760 0 -267.43(-6.64%)
Mar 11, 2020 4175 4200 3989 4027 0 -199.52(-4.72%)
Mar 10, 2020 4240 4300 4076 4227 0 +16.64(+0.40%)
Mar 09, 2020 4146 4279 4101 4210 0 -112.73(-2.61%)
Mar 06, 2020 4200 4338 4164 4323 0 +44.21(+1.03%)
Mar 05, 2020 4256 4304 4215 4279 0 -24.88(-0.58%)
Mar 04, 2020 4142 4307 4139 4304 0 +208.36(+5.09%)
Mar 03, 2020 4088 4176 4065 4095 0 +15.40(+0.38%)
Mar 02, 2020 3929 4089 3920 4080 0 +165.70(+4.23%)
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%)
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.