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 28, 2017 2608 2617 2564 2577 0 -32.92(-1.26%)
Apr 27, 2017 2620 2662 2607 2610 0 -12.97(-0.49%)
Apr 26, 2017 2615 2639 2589 2623 0 -1.52(-0.06%)
Apr 25, 2017 2614 2635 2609 2624 0 +6.78(+0.26%)
Apr 24, 2017 2617 2636 2603 2618 0 +6.83(+0.26%)
Apr 21, 2017 2572 2618 2570 2611 0 +40.07(+1.56%)
Apr 20, 2017 2570 2577 2543 2571 0 +0.39(+0.02%)
Apr 19, 2017 2574 2583 2557 2570 0 -3.13(-0.12%)
Apr 18, 2017 2566 2581 2557 2574 0 +7.88(+0.31%)
Apr 17, 2017 2547 2569 2545 2566 0 +20.32(+0.80%)
Apr 13, 2017 2556 2563 2533 2545 0 -12.01(-0.47%)
Apr 12, 2017 2552 2562 2534 2557 0 +7.94(+0.31%)
Apr 11, 2017 2525 2555 2516 2549 0 +21.78(+0.86%)
Apr 10, 2017 2526 2534 2508 2528 0 +4.84(+0.19%)
Apr 07, 2017 2523 2543 2516 2523 0 +1.20(+0.05%)
Apr 06, 2017 2524 2531 2497 2522 0 -8.73(-0.35%)
Apr 05, 2017 2510 2539 2500 2530 0 +18.23(+0.73%)
Apr 04, 2017 2495 2522 2490 2512 0 +17.98(+0.72%)
Apr 03, 2017 2512 2518 2479 2494 0 -20.12(-0.80%)
Mar 31, 2017 2488 2525 2487 2514 0 +26.62(+1.07%)
Mar 30, 2017 2488 2496 2465 2488 0 -6.49(-0.26%)
Mar 29, 2017 2487 2503 2468 2494 0 +2.62(+0.11%)
Mar 28, 2017 2480 2496 2464 2491 0 +8.77(+0.35%)
Mar 27, 2017 2500 2511 2466 2483 0 -3.91(-0.16%)
Mar 24, 2017 2478 2498 2467 2487 0 +14.78(+0.60%)
Mar 23, 2017 2486 2509 2464 2472 0 -18.61(-0.75%)
Mar 22, 2017 2487 2506 2477 2490 0 +10.72(+0.43%)
Mar 21, 2017 2471 2494 2453 2480 0 +10.49(+0.42%)
Mar 20, 2017 2492 2495 2454 2469 0 -17.38(-0.70%)
Mar 17, 2017 2452 2501 2447 2487 0 +33.71(+1.37%)
Mar 16, 2017 2487 2491 2446 2453 0 -41.28(-1.66%)
Mar 15, 2017 2442 2504 2435 2494 0 +46.97(+1.92%)
Mar 14, 2017 2448 2462 2438 2447 0 -4.49(-0.18%)
Mar 13, 2017 2444 2463 2438 2452 0 +12.17(+0.50%)
Mar 10, 2017 2431 2446 2413 2440 0 +27.05(+1.12%)
Mar 09, 2017 2425 2443 2407 2412 0 -14.09(-0.58%)
Mar 08, 2017 2465 2467 2420 2427 0 -51.69(-2.09%)
Mar 07, 2017 2493 2507 2475 2478 0 -15.96(-0.64%)
Mar 06, 2017 2499 2510 2486 2494 0 -12.37(-0.49%)
Mar 03, 2017 2538 2543 2491 2507 0 -30.54(-1.20%)
Mar 02, 2017 2521 2548 2504 2537 0 +13.19(+0.52%)
Mar 01, 2017 2508 2551 2496 2524 0 -0.39(-0.02%)
Feb 28, 2017 2490 2543 2482 2524 0 +35.18(+1.41%)
Feb 27, 2017 2480 2501 2465 2489 0 +6.41(+0.26%)
Feb 24, 2017 2464 2504 2454 2483 0 +15.22(+0.62%)
Feb 23, 2017 2440 2480 2430 2467 0 +29.13(+1.19%)
Feb 22, 2017 2436 2448 2392 2438 0 +13.27(+0.55%)
Feb 21, 2017 2403 2428 2395 2425 0 +18.24(+0.76%)
Feb 17, 2017 2407 2407 2407 2407 0 +10.22(+0.43%)
Feb 16, 2017 2388 2408 2380 2397 0 +10.57(+0.44%)
Feb 15, 2017 2364 2388 2349 2386 0 +8.68(+0.37%)
Feb 14, 2017 2388 2395 2368 2377 0 -19.06(-0.80%)
Feb 13, 2017 2398 2410 2379 2396 0 -6.04(-0.25%)
Feb 10, 2017 2381 2405 2371 2402 0 +23.30(+0.98%)
Feb 09, 2017 2378 2389 2366 2379 0 +0.14(+0.01%)
Feb 08, 2017 2364 2394 2354 2379 0 +16.59(+0.70%)
Feb 07, 2017 2361 2371 2346 2362 0 +0.13(+0.01%)
Feb 06, 2017 2379 2383 2356 2362 0 -15.99(-0.67%)
Feb 03, 2017 2382 2395 2359 2378 0 -4.49(-0.19%)
Feb 02, 2017 2352 2390 2346 2383 0 +31.96(+1.36%)
Feb 01, 2017 2392 2397 2345 2351 0 -55.89(-2.32%)
Jan 31, 2017 2361 2409 2357 2407 0 +44.51(+1.88%)
Jan 30, 2017 2379 2387 2350 2362 0 -26.55(-1.11%)
Jan 27, 2017 2398 2403 2376 2389 0 -4.30(-0.18%)
Jan 26, 2017 2385 2408 2375 2393 0 +6.64(+0.28%)
Jan 25, 2017 2365 2393 2354 2386 0 +16.84(+0.71%)
Jan 24, 2017 2358 2376 2344 2370 0 +14.06(+0.60%)
Jan 23, 2017 2360 2371 2343 2356 0 -2.12(-0.09%)
Jan 20, 2017 2353 2376 2342 2358 0 +3.22(+0.14%)
Jan 19, 2017 2361 2377 2346 2354 0 -26.24(-1.10%)
Jan 18, 2017 2376 2392 2356 2381 0 +1.52(+0.06%)
Jan 17, 2017 2362 2394 2350 2379 0 +24.11(+1.02%)
Jan 13, 2017 2355 2355 2355 2355 0 +10.62(+0.45%)
Jan 12, 2017 2352 2363 2324 2344 0 -10.46(-0.44%)
Jan 11, 2017 2346 2370 2338 2355 0 +6.45(+0.27%)
Jan 10, 2017 2349 2361 2329 2348 0 -5.73(-0.24%)
Jan 09, 2017 2402 2407 2347 2354 0 -45.10(-1.88%)
Jan 06, 2017 2408 2421 2389 2399 0 -17.19(-0.71%)
Jan 05, 2017 2423 2436 2388 2416 0 -10.12(-0.42%)
Jan 04, 2017 2404 2435 2396 2427 0 +26.69(+1.11%)
Jan 03, 2017 2412 2414 2378 2400 0 -10.97(-0.46%)
Dec 30, 2016 2411 2411 2411 2411 0 -9.00(-0.37%)
Dec 29, 2016 2399 2424 2391 2420 0 +23.69(+0.99%)
Dec 28, 2016 2435 2438 2392 2396 0 -36.19(-1.49%)
Dec 27, 2016 2417 2439 2410 2432 0 +7.24(+0.30%)
Dec 23, 2016 2425 2425 2425 2425 0 +16.15(+0.67%)
Dec 22, 2016 2417 2431 2401 2409 0 -9.77(-0.40%)
Dec 21, 2016 2434 2453 2417 2419 0 -11.45(-0.47%)
Dec 20, 2016 2437 2460 2422 2430 0 -3.00(-0.12%)
Dec 19, 2016 2424 2444 2402 2433 0 +14.30(+0.59%)
Dec 16, 2016 2406 2434 2393 2419 0 +22.39(+0.93%)
Dec 15, 2016 2384 2412 2372 2396 0 +8.32(+0.35%)
Dec 14, 2016 2471 2483 2384 2388 0 -70.77(-2.88%)
Dec 13, 2016 2455 2482 2443 2459 0 +8.14(+0.33%)
Dec 12, 2016 2418 2457 2410 2451 0 +17.66(+0.73%)
Dec 09, 2016 2437 2444 2409 2433 0 -1.84(-0.08%)
Dec 08, 2016 2399 2440 2371 2435 0 +22.81(+0.95%)
Dec 07, 2016 2398 2424 2394 2412 0 +18.16(+0.76%)
Dec 06, 2016 2403 2417 2381 2394 0 -9.66(-0.40%)
Dec 05, 2016 2386 2406 2351 2404 0 +9.58(+0.40%)
Dec 02, 2016 2391 2413 2377 2394 0 +20.68(+0.87%)
Dec 01, 2016 2381 2400 2344 2373 0 -13.00(-0.54%)
Nov 30, 2016 2480 2483 2383 2386 0 -111.46(-4.46%)
Nov 29, 2016 2472 2510 2464 2498 0 +22.92(+0.93%)
Nov 28, 2016 2459 2491 2457 2475 0 +25.48(+1.04%)
Nov 25, 2016 2392 2453 2391 2449 0 +62.12(+2.60%)
Nov 23, 2016 2387 2387 2387 2387 0 -76.71(-3.11%)
Nov 22, 2016 2396 2469 2380 2464 0 +74.50(+3.12%)
Nov 21, 2016 2380 2393 2363 2390 0 +19.86(+0.84%)
Nov 18, 2016 2364 2384 2347 2370 0 +6.19(+0.26%)
Nov 17, 2016 2352 2380 2346 2364 0 +5.63(+0.24%)
Nov 16, 2016 2334 2362 2309 2358 0 +18.40(+0.79%)
Nov 15, 2016 2324 2347 2312 2339 0 +28.32(+1.23%)
Nov 14, 2016 2311 2335 2271 2311 0 -8.27(-0.36%)
Nov 11, 2016 2277 2349 2275 2319 0 +38.39(+1.68%)
Nov 10, 2016 2314 2320 2225 2281 0 -37.82(-1.63%)
Nov 09, 2016 2333 2350 2294 2319 0 -12.74(-0.55%)
Nov 08, 2016 2305 2348 2303 2332 0 +29.46(+1.28%)
Nov 07, 2016 2280 2307 2254 2302 0 +30.60(+1.35%)
Nov 04, 2016 2321 2332 2269 2272 0 -41.82(-1.81%)
Nov 03, 2016 2304 2334 2289 2313 0 -9.23(-0.40%)
Nov 02, 2016 2349 2354 2297 2323 0 -17.90(-0.76%)
Nov 01, 2016 2378 2383 2334 2340 0 -40.11(-1.68%)
Oct 31, 2016 2337 2393 2327 2381 0 +50.75(+2.18%)
Oct 28, 2016 2337 2354 2312 2330 0 -7.96(-0.34%)
Oct 27, 2016 2321 2349 2307 2338 0 +10.79(+0.46%)
Oct 26, 2016 2330 2343 2317 2327 0 -6.46(-0.28%)
Oct 25, 2016 2314 2336 2305 2333 0 +15.38(+0.66%)
Oct 24, 2016 2311 2325 2302 2318 0 +18.03(+0.78%)
Oct 21, 2016 2290 2309 2283 2300 0 -4.32(-0.19%)
Oct 20, 2016 2302 2319 2293 2304 0 +5.97(+0.26%)
Oct 19, 2016 2316 2321 2281 2298 0 -21.18(-0.91%)
Oct 18, 2016 2313 2331 2290 2320 0 +19.36(+0.84%)
Oct 17, 2016 2299 2316 2291 2300 0 +3.66(+0.16%)
Oct 14, 2016 2298 2322 2288 2297 0 -7.82(-0.34%)
Oct 13, 2016 2293 2325 2287 2304 0 +13.01(+0.57%)
Oct 12, 2016 2267 2299 2266 2291 0 +26.11(+1.15%)
Oct 11, 2016 2280 2283 2250 2265 0 -21.78(-0.95%)
Oct 10, 2016 2265 2297 2259 2287 0 +34.51(+1.53%)
Oct 07, 2016 2255 2256 2251 2253 0 -19.69(-0.87%)
Oct 06, 2016 2269 2280 2249 2272 0 -1.55(-0.07%)
Oct 05, 2016 2302 2312 2271 2274 0 -20.42(-0.89%)
Oct 04, 2016 2347 2355 2279 2294 0 -142.23(-5.84%)
Sep 26, 2016 2440 2455 2424 2436 0 -3.82(-0.16%)
Sep 23, 2016 2470 2474 2431 2440 0 -26.89(-1.09%)
Sep 22, 2016 2451 2476 2440 2467 0 +26.34(+1.08%)
Sep 21, 2016 2388 2443 2381 2441 0 +57.73(+2.42%)
Sep 20, 2016 2392 2406 2378 2383 0 +5.01(+0.21%)
Sep 19, 2016 2355 2381 2351 2378 0 +32.65(+1.39%)
Sep 16, 2016 2318 2350 2313 2345 0 +23.98(+1.03%)
Sep 15, 2016 2300 2327 2296 2321 0 +19.30(+0.84%)
Sep 14, 2016 2301 2323 2287 2302 0 +6.03(+0.26%)
Sep 13, 2016 2317 2326 2291 2296 0 -29.17(-1.25%)
Sep 12, 2016 2297 2337 2287 2325 0 +25.56(+1.11%)
Sep 09, 2016 2381 2386 2299 2300 0 -101.40(-4.22%)
Sep 08, 2016 2399 2420 2389 2401 0 -6.19(-0.26%)
Sep 07, 2016 2391 2420 2373 2407 0 +14.09(+0.59%)
Sep 06, 2016 2371 2403 2368 2393 0 +25.59(+1.08%)
Sep 02, 2016 2368 2368 2368 2368 0 +44.89(+1.93%)
Sep 01, 2016 2333 2341 2316 2323 0 -15.04(-0.64%)
Aug 31, 2016 2348 2352 2323 2338 0 -9.20(-0.39%)
Aug 30, 2016 2392 2402 2343 2347 0 -41.58(-1.74%)
Aug 29, 2016 2385 2408 2378 2389 0 +11.76(+0.49%)
Aug 26, 2016 2422 2443 2371 2377 0 -43.26(-1.79%)
Aug 25, 2016 2413 2439 2409 2420 0 +5.37(+0.22%)
Aug 24, 2016 2418 2424 2393 2415 0 -7.33(-0.30%)
Aug 23, 2016 2427 2439 2418 2422 0 -5.38(-0.22%)
Aug 22, 2016 2420 2438 2413 2427 0 +10.25(+0.42%)
Aug 19, 2016 2434 2442 2401 2417 0 -26.97(-1.10%)
Aug 18, 2016 2422 2446 2418 2444 0 +21.60(+0.89%)
Aug 17, 2016 2385 2430 2360 2423 0 +37.42(+1.57%)
Aug 16, 2016 2426 2426 2377 2385 0 -46.13(-1.90%)
Aug 15, 2016 2473 2481 2430 2431 0 -37.97(-1.54%)
Aug 12, 2016 2483 2494 2465 2469 0 -0.59(-0.02%)
Aug 11, 2016 2478 2483 2455 2470 0 -6.62(-0.27%)
Aug 10, 2016 2470 2482 2457 2476 0 +7.33(+0.30%)
Aug 09, 2016 2472 2479 2452 2469 0 -1.16(-0.05%)
Aug 08, 2016 2497 2519 2464 2470 0 -28.58(-1.14%)
Aug 05, 2016 2542 2549 2490 2499 0 -35.98(-1.42%)
Aug 04, 2016 2551 2566 2523 2535 0 -23.89(-0.93%)
Aug 03, 2016 2589 2596 2547 2559 0 -36.38(-1.40%)
Aug 02, 2016 2617 2622 2590 2595 0 -28.60(-1.09%)
Aug 01, 2016 2612 2633 2603 2624 0 +7.38(+0.28%)
Jul 29, 2016 2596 2635 2595 2616 0 +17.10(+0.66%)
Jul 28, 2016 2580 2611 2575 2599 0 +14.57(+0.56%)
Jul 27, 2016 2600 2607 2560 2585 0 -20.89(-0.80%)
Jul 26, 2016 2621 2630 2594 2606 0 -13.20(-0.50%)
Jul 25, 2016 2621 2626 2600 2619 0 -0.99(-0.04%)
Jul 22, 2016 2578 2627 2577 2620 0 +46.45(+1.81%)
Jul 21, 2016 2579 2582 2552 2573 0 -11.95(-0.46%)
Jul 20, 2016 2586 2595 2572 2585 0 +1.31(+0.05%)
Jul 19, 2016 2579 2588 2566 2584 0 +8.59(+0.33%)
Jul 18, 2016 2580 2594 2571 2575 0 -5.01(-0.19%)
Jul 15, 2016 2582 2602 2572 2580 0 +3.87(+0.15%)
Jul 14, 2016 2582 2590 2564 2576 0 -16.49(-0.64%)
Jul 13, 2016 2591 2603 2575 2593 0 +20.26(+0.79%)
Jul 12, 2016 2606 2614 2567 2573 0 -40.61(-1.55%)
Jul 11, 2016 2624 2626 2592 2613 0 -14.02(-0.53%)
Jul 08, 2016 2627 2628 2603 2627 0 +23.40(+0.90%)
Jul 07, 2016 2653 2657 2596 2604 0 -61.91(-2.32%)
Jul 06, 2016 2666 2666 2666 2666 0 -18.97(-0.71%)
Jul 05, 2016 2658 2697 2649 2685 0 +27.96(+1.05%)
Jul 01, 2016 2657 2657 2657 2657 0 -21.96(-0.82%)
Jun 30, 2016 2616 2681 2609 2679 0 +72.50(+2.78%)
Jun 29, 2016 2622 2637 2598 2606 0 +3.14(+0.12%)
Jun 28, 2016 2605 2615 2562 2603 0 +10.20(+0.39%)
Jun 27, 2016 2546 2602 2536 2593 0 +49.49(+1.95%)
Jun 24, 2016 2467 2566 2461 2543 0 +28.26(+1.12%)
Jun 23, 2016 2499 2517 2484 2515 0 +24.76(+0.99%)
Jun 22, 2016 2497 2504 2479 2490 0 -3.26(-0.13%)
Jun 21, 2016 2485 2508 2468 2494 0 +13.37(+0.54%)
Jun 20, 2016 2494 2500 2455 2480 0 -10.57(-0.42%)
Jun 17, 2016 2511 2520 2471 2491 0 -24.54(-0.98%)
Jun 16, 2016 2489 2518 2484 2515 0 +26.68(+1.07%)
Jun 15, 2016 2507 2515 2470 2489 0 -12.44(-0.50%)
Jun 14, 2016 2479 2503 2467 2501 0 +15.43(+0.62%)
Jun 13, 2016 2486 2505 2479 2486 0 +3.67(+0.15%)
Jun 10, 2016 2466 2493 2461 2482 0 +5.95(+0.24%)
Jun 09, 2016 2450 2481 2441 2476 0 +22.04(+0.90%)
Jun 08, 2016 2423 2455 2415 2454 0 +30.83(+1.27%)
Jun 07, 2016 2413 2435 2408 2423 0 +8.39(+0.35%)
Jun 06, 2016 2425 2435 2402 2415 0 -17.74(-0.73%)
Jun 03, 2016 2415 2443 2411 2433 0 +35.65(+1.49%)
Jun 02, 2016 2395 2401 2363 2397 0 +1.07(+0.04%)
Jun 01, 2016 2356 2396 2352 2396 0 +39.02(+1.66%)
May 31, 2016 2359 2374 2345 2357 0 -1.41(-0.06%)
May 27, 2016 2358 2358 2358 2358 0 +5.73(+0.24%)
May 26, 2016 2330 2358 2320 2353 0 +28.50(+1.23%)
May 25, 2016 2348 2360 2315 2324 0 -23.28(-0.99%)
May 24, 2016 2316 2349 2307 2347 0 +38.68(+1.68%)
May 23, 2016 2323 2332 2304 2309 0 -9.27(-0.40%)
May 20, 2016 2321 2330 2298 2318 0 +4.41(+0.19%)
May 19, 2016 2288 2315 2270 2314 0 +21.60(+0.94%)
May 18, 2016 2302 2336 2267 2292 0 -25.48(-1.10%)
May 17, 2016 2383 2387 2301 2317 0 -70.49(-2.95%)
May 16, 2016 2370 2393 2361 2388 0 +10.31(+0.43%)
May 13, 2016 2375 2388 2357 2378 0 -4.74(-0.20%)
May 12, 2016 2376 2393 2361 2382 0 +6.31(+0.27%)
May 11, 2016 2384 2390 2356 2376 0 -5.79(-0.24%)
May 10, 2016 2383 2393 2368 2382 0 +3.50(+0.15%)
May 09, 2016 2369 2386 2360 2378 0 +10.77(+0.45%)
May 06, 2016 2339 2371 2319 2368 0 +25.30(+1.08%)
May 05, 2016 2371 2397 2333 2342 0 -42.89(-1.80%)
May 04, 2016 2349 2401 2337 2385 0 +22.44(+0.95%)
May 03, 2016 2371 2387 2350 2363 0 -10.48(-0.44%)
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.