Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
MBS
)
8.880
+0.040 (+0.45%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 6, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
8.850
8.890
8.830
8.880
30,609
+0.04(+0.45%)
Sep 05, 2024
8.840
8.860
8.810
8.840
23,048
+0.02(+0.23%)
Sep 04, 2024
8.760
8.821
8.750
8.820
21,721
+0.04(+0.46%)
Sep 03, 2024
8.780
8.830
8.770
8.780
23,701
-0.01(-0.11%)
Aug 30, 2024
8.790
8.800
8.770
8.790
75,154
-0.01(-0.08%)
Aug 29, 2024
8.772
8.802
8.772
8.797
27,314
+0.00(+0.00%)
Aug 28, 2024
8.792
8.802
8.783
8.797
21,498
+0.00(+0.00%)
Aug 27, 2024
8.782
8.802
8.772
8.797
21,223
+0.02(+0.28%)
Aug 26, 2024
8.773
8.792
8.762
8.772
20,900
-0.02(-0.23%)
Aug 23, 2024
9.041
9.041
8.732
8.792
26,687
+0.03(+0.40%)
Aug 22, 2024
8.772
8.772
8.752
8.757
31,265
-0.03(-0.40%)
Aug 21, 2024
8.742
8.792
8.742
8.792
43,115
+0.05(+0.57%)
Aug 20, 2024
8.742
8.772
8.722
8.742
33,872
+0.01(+0.17%)
Aug 19, 2024
8.742
8.742
8.712
8.727
30,518
+0.01(+0.17%)
Aug 16, 2024
8.712
8.731
8.702
8.712
15,189
-0.00(-0.06%)
Aug 15, 2024
8.722
8.732
8.692
8.717
90,629
-0.02(-0.28%)
Aug 14, 2024
8.702
8.752
8.702
8.742
10,005
+0.01(+0.11%)
Aug 13, 2024
8.722
8.732
8.702
8.732
74,002
+0.03(+0.34%)
Aug 12, 2024
8.673
8.722
8.673
8.702
15,365
+0.00(+0.06%)
Aug 09, 2024
8.702
8.712
8.682
8.697
22,689
-0.00(-0.03%)
Aug 08, 2024
8.712
8.722
8.686
8.700
27,329
-0.03(-0.36%)
Aug 07, 2024
8.712
8.752
8.692
8.731
36,388
-0.01(-0.15%)
Aug 06, 2024
8.802
8.802
8.702
8.744
155,805
-0.03(-0.32%)
Aug 05, 2024
8.812
8.812
8.732
8.772
58,709
+0.06(+0.65%)
Aug 02, 2024
8.732
8.752
8.712
8.715
44,515
+0.09(+1.08%)
Aug 01, 2024
8.583
8.633
8.583
8.623
48,539
+0.05(+0.58%)
Jul 31, 2024
8.553
8.573
8.553
8.573
29,543
+0.03(+0.36%)
Jul 30, 2024
8.522
8.561
8.522
8.543
26,111
+0.01(+0.12%)
Jul 29, 2024
8.522
8.542
8.522
8.532
124,281
+0.02(+0.29%)
Jul 26, 2024
8.502
8.522
8.493
8.507
21,006
+0.01(+0.18%)
Jul 25, 2024
8.493
8.502
8.483
8.493
24,148
+0.01(+0.12%)
Jul 24, 2024
8.542
8.542
8.473
8.483
35,069
-0.01(-0.12%)
Jul 23, 2024
8.522
8.522
8.473
8.493
31,197
+0.01(+0.12%)
Jul 22, 2024
8.473
8.493
8.473
8.483
38,736
-0.00(-0.06%)
Jul 19, 2024
8.473
8.492
8.473
8.488
10,827
-0.01(-0.11%)
Jul 18, 2024
8.502
8.511
8.493
8.497
26,529
-0.02(-0.28%)
Jul 17, 2024
8.483
8.522
8.483
8.521
51,990
+0.02(+0.22%)
Jul 16, 2024
8.483
8.512
8.483
8.502
126,767
+0.01(+0.09%)
Jul 15, 2024
8.504
8.504
8.483
8.495
102,172
-0.00(-0.03%)
Jul 12, 2024
8.483
8.522
8.483
8.498
76,218
+0.01(+0.18%)
Jul 11, 2024
8.483
8.493
8.473
8.483
230,960
+0.03(+0.36%)
Jul 10, 2024
8.463
8.463
8.423
8.452
20,000
-0.00(-0.01%)
Jul 09, 2024
8.423
8.473
8.423
8.453
14,412
-0.04(-0.47%)
Jul 08, 2024
8.493
8.493
8.453
8.493
37,672
+0.02(+0.24%)
Jul 05, 2024
8.443
8.473
8.433
8.472
67,736
+0.04(+0.46%)
Jul 03, 2024
8.432
8.537
8.423
8.433
22,396
+0.04(+0.47%)
Jul 02, 2024
8.364
8.403
8.364
8.393
15,285
+0.01(+0.12%)
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
.