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 (%)
May 24, 2011 1354 1358 1343 1345 0 -2.68(-0.20%)
May 23, 2011 1350 1360 1343 1348 0 -16.98(-1.24%)
May 20, 2011 1365 1375 1357 1365 0 +1.20(+0.09%)
May 19, 2011 1352 1370 1349 1364 0 +10.38(+0.77%)
May 18, 2011 1352 1360 1342 1353 0 +8.97(+0.67%)
May 17, 2011 1326 1357 1341 1344 0 -6.34(-0.47%)
May 16, 2011 1339 1376 1348 1351 0 -19.44(-1.42%)
May 13, 2011 1388 1391 1364 1370 0 -19.54(-1.41%)
May 12, 2011 1374 1393 1369 1390 0 +9.42(+0.68%)
May 11, 2011 1407 1412 1375 1380 0 -28.57(-2.03%)
May 10, 2011 1356 1414 1377 1409 0 +32.16(+2.34%)
May 09, 2011 1372 1381 1363 1377 0 +14.38(+1.06%)
May 06, 2011 1346 1380 1356 1362 0 +3.26(+0.24%)
May 05, 2011 1340 1375 1342 1359 0 -7.60(-0.56%)
May 04, 2011 1375 1380 1360 1367 0 -10.24(-0.74%)
May 03, 2011 1374 1388 1370 1377 0 -1.24(-0.09%)
May 02, 2011 1379 1382 1374 1378 0 +2.61(+0.19%)
Apr 29, 2011 1369 1379 1364 1375 0 +5.85(+0.43%)
Apr 28, 2011 1362 1374 1359 1370 0 +4.79(+0.35%)
Apr 27, 2011 1352 1366 1347 1365 0 +14.55(+1.08%)
Apr 26, 2011 1336 1354 1334 1350 0 +15.25(+1.14%)
Apr 25, 2011 1340 1341 1330 1335 0 +0.56(+0.04%)
Apr 21, 2011 1342 1347 1328 1334 0 -4.29(-0.32%)
Apr 20, 2011 1342 1347 1335 1339 0 +7.78(+0.58%)
Apr 19, 2011 1336 1340 1323 1331 0 -2.85(-0.21%)
Apr 18, 2011 1345 1350 1323 1334 0 -19.23(-1.42%)
Apr 15, 2011 1337 1361 1335 1353 0 +16.01(+1.20%)
Apr 14, 2011 1324 1340 1322 1337 0 +7.98(+0.60%)
Apr 13, 2011 1329 1342 1325 1329 0 +5.24(+0.40%)
Apr 12, 2011 1341 1345 1323 1324 0 -21.22(-1.58%)
Apr 11, 2011 1353 1358 1341 1345 0 -8.10(-0.60%)
Apr 08, 2011 1360 1367 1347 1353 0 -7.10(-0.52%)
Apr 07, 2011 1371 1377 1355 1360 0 -14.52(-1.06%)
Apr 06, 2011 1368 1384 1366 1375 0 +9.64(+0.71%)
Apr 05, 2011 1361 1371 1357 1365 0 -3.54(-0.26%)
Apr 04, 2011 1363 1373 1357 1369 0 +5.68(+0.42%)
Apr 01, 2011 1353 1371 1354 1363 0 +10.50(+0.78%)
Mar 31, 2011 1344 1361 1337 1352 0 +6.97(+0.52%)
Mar 30, 2011 1345 1348 1343 1346 0 +6.59(+0.49%)
Mar 29, 2011 1319 1341 1320 1339 0 +18.83(+1.43%)
Mar 28, 2011 1329 1340 1319 1320 0 -8.75(-0.66%)
Mar 25, 2011 1329 1342 1323 1329 0 +0.82(+0.06%)
Mar 24, 2011 1322 1333 1315 1328 0 +10.51(+0.80%)
Mar 23, 2011 1320 1324 1308 1318 0 -3.32(-0.25%)
Mar 22, 2011 1319 1333 1318 1321 0 -2.13(-0.16%)
Mar 21, 2011 1325 1328 1319 1323 0 +23.37(+1.80%)
Mar 18, 2011 1301 1312 1292 1300 0 +8.28(+0.64%)
Mar 17, 2011 1307 1309 1284 1291 0 -3.39(-0.26%)
Mar 16, 2011 1292 1308 1283 1295 0 +1.07(+0.08%)
Mar 15, 2011 1294 1313 1290 1294 0 -22.09(-1.68%)
Mar 14, 2011 1311 1324 1307 1316 0 +0.81(+0.06%)
Mar 11, 2011 1308 1323 1306 1315 0 +2.61(+0.20%)
Mar 10, 2011 1333 1335 1312 1312 0 -27.38(-2.04%)
Mar 09, 2011 1335 1344 1331 1340 0 +2.62(+0.20%)
Mar 08, 2011 1322 1344 1322 1337 0 +14.87(+1.12%)
Mar 07, 2011 1334 1342 1316 1322 0 -9.57(-0.72%)
Mar 04, 2011 1350 1351 1322 1332 0 -19.50(-1.44%)
Mar 03, 2011 1336 1355 1332 1351 0 +26.58(+2.01%)
Mar 02, 2011 1295 1328 1313 1325 0 +8.22(+0.62%)
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.