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, 2013 1643 1654 1631 1643 0 +4.01(+0.24%)
Feb 27, 2013 1614 1652 1623 1639 0 -2.10(-0.13%)
Feb 26, 2013 1605 1656 1630 1642 0 -9.86(-0.60%)
Feb 22, 2013 1606 1652 1632 1651 0 +18.06(+1.11%)
Feb 21, 2013 1605 1649 1625 1633 0 -4.95(-0.30%)
Feb 20, 2013 1610 1655 1636 1638 0 +11.30(+0.69%)
Feb 15, 2013 1627 1627 1627 0 -1.14(-0.07%)
Feb 14, 2013 1601 1638 1622 1628 0 -9.25(-0.56%)
Feb 13, 2013 1607 1642 1626 1637 0 +1.71(+0.10%)
Feb 12, 2013 1594 1638 1621 1636 0 +9.30(+0.57%)
Feb 11, 2013 1596 1637 1620 1626 0 -0.76(-0.05%)
Feb 08, 2013 1589 1631 1615 1627 0 +5.66(+0.35%)
Feb 07, 2013 1577 1631 1597 1621 0 +19.69(+1.23%)
Feb 06, 2013 1548 1604 1578 1602 0 +20.32(+1.28%)
Feb 04, 2013 1554 1597 1578 1581 0 -13.69(-0.86%)
Feb 01, 2013 1561 1605 1584 1595 0 +10.70(+0.68%)
Jan 31, 2013 1552 1598 1579 1584 0 -2.84(-0.18%)
Jan 30, 2013 1558 1598 1580 1587 0 -2.37(-0.15%)
Jan 29, 2013 1569 1591 1566 1590 0 +23.20(+1.48%)
Jan 28, 2013 1528 1573 1549 1566 0 +9.71(+0.62%)
Jan 25, 2013 1557 1596 1543 1557 0 -31.46(-1.98%)
Jan 24, 2013 1550 1594 1572 1588 0 +7.38(+0.47%)
Jan 23, 2013 1575 1585 1570 1581 0 -0.52(-0.03%)
Jan 22, 2013 1539 1591 1566 1581 0 +13.20(+0.84%)
Jan 18, 2013 1568 1568 1568 0 +9.05(+0.58%)
Jan 17, 2013 1557 1565 1549 1559 0 +4.21(+0.27%)
Jan 16, 2013 1557 1565 1546 1555 0 -8.16(-0.52%)
Jan 15, 2013 1559 1566 1552 1563 0 +0.15(+0.01%)
Jan 14, 2013 1566 1573 1554 1563 0 -7.90(-0.50%)
Jan 12, 2013 1518 1573 1545 1571 0 +0.00(+0.00%)
Jan 11, 2013 1518 1573 1545 1571 0 +23.44(+1.51%)
Jan 10, 2013 1541 1556 1536 1547 0 +8.91(+0.58%)
Jan 09, 2013 1534 1542 1528 1538 0 +3.33(+0.22%)
Jan 08, 2013 1501 1546 1527 1535 0 -1.21(-0.08%)
Jan 07, 2013 1555 1557 1534 1536 0 -21.97(-1.41%)
Jan 04, 2013 1556 1566 1552 1558 0 +1.87(+0.12%)
Jan 03, 2013 1563 1571 1545 1556 0 -4.05(-0.26%)
Jan 02, 2013 1511 1562 1521 1560 0 +39.72(+2.61%)
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%)
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.