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 (%)
Jul 31, 2012 1470 1496 1458 1472 0 -29.11(-1.94%)
Jul 30, 2012 1475 1512 1490 1501 0 +1.92(+0.13%)
Jul 27, 2012 1457 1505 1475 1499 0 +27.30(+1.85%)
Jul 26, 2012 1478 1487 1459 1472 0 +2.21(+0.15%)
Jul 25, 2012 1467 1490 1464 1470 0 -15.30(-1.03%)
Jul 24, 2012 1467 1491 1474 1485 0 -3.97(-0.27%)
Jul 23, 2012 1456 1498 1469 1489 0 -0.08(-0.01%)
Jul 20, 2012 1453 1494 1472 1489 0 +7.62(+0.51%)
Jul 19, 2012 1465 1488 1472 1481 0 -5.33(-0.36%)
Jul 18, 2012 1455 1491 1468 1487 0 +6.38(+0.43%)
Jul 17, 2012 1460 1491 1468 1480 0 +2.08(+0.14%)
Jul 16, 2012 1461 1486 1470 1478 0 -5.31(-0.36%)
Jul 14, 2012 1440 1485 1459 1484 0 +0.00(+0.00%)
Jul 13, 2012 1440 1485 1459 1484 0 +25.31(+1.74%)
Jul 12, 2012 1450 1467 1444 1458 0 +2.08(+0.14%)
Jul 11, 2012 1463 1468 1447 1456 0 -3.24(-0.22%)
Jul 10, 2012 1434 1468 1451 1460 0 +8.69(+0.60%)
Jul 09, 2012 1444 1455 1439 1451 0 +2.97(+0.21%)
Jul 06, 2012 1424 1453 1439 1448 0 -2.77(-0.19%)
Jul 05, 2012 1428 1456 1436 1451 0 -2.48(-0.17%)
Jul 03, 2012 1453 1453 1453 0 +12.00(+0.83%)
Jul 02, 2012 1396 1444 1413 1441 0 +19.60(+1.38%)
Jun 30, 2012 1406 1432 1410 1422 0 +0.88(+0.06%)
Jun 29, 2012 1406 1432 1410 1421 0 +8.71(+0.62%)
Jun 28, 2012 1377 1414 1393 1412 0 +7.62(+0.54%)
Jun 27, 2012 1385 1409 1384 1404 0 +19.90(+1.44%)
Jun 26, 2012 1358 1390 1373 1384 0 +5.12(+0.37%)
Jun 25, 2012 1352 1385 1364 1379 0 -4.60(-0.33%)
Jun 22, 2012 1356 1393 1374 1384 0 +7.98(+0.58%)
Jun 21, 2012 1392 1398 1375 1376 0 -10.18(-0.73%)
Jun 20, 2012 1391 1399 1380 1386 0 -8.11(-0.58%)
Jun 19, 2012 1378 1407 1389 1394 0 -0.34(-0.02%)
Jun 18, 2012 1362 1399 1377 1395 0 +10.90(+0.79%)
Jun 15, 2012 1368 1396 1380 1384 0 -8.18(-0.59%)
Jun 14, 2012 1363 1396 1382 1392 0 +9.70(+0.70%)
Jun 13, 2012 1362 1391 1375 1382 0 -5.55(-0.40%)
Jun 12, 2012 1385 1390 1376 1388 0 +6.75(+0.49%)
Jun 11, 2012 1382 1406 1380 1381 0 -16.45(-1.18%)
Jun 08, 2012 1389 1399 1380 1397 0 +1.00(+0.07%)
Jun 07, 2012 1396 1420 1394 1396 0 -16.77(-1.19%)
Jun 06, 2012 1397 1414 1388 1413 0 +22.60(+1.63%)
Jun 05, 2012 1370 1394 1366 1391 0 +17.82(+1.30%)
Jun 04, 2012 1373 1383 1361 1373 0 +3.66(+0.27%)
Jun 02, 2012 1357 1387 1356 1369 0 +0.00(+0.00%)
Jun 01, 2012 1357 1387 1356 1369 0 -1.94(-0.14%)
May 31, 2012 1367 1379 1360 1371 0 +7.76(+0.57%)
May 30, 2012 1368 1378 1361 1363 0 -11.78(-0.86%)
May 29, 2012 1373 1379 1366 1375 0 +6.26(+0.46%)
May 25, 2012 1369 1369 1369 0 -6.68(-0.49%)
May 24, 2012 1330 1376 1347 1375 0 +26.10(+1.93%)
May 23, 2012 1319 1354 1336 1349 0 +1.05(+0.08%)
May 22, 2012 1344 1357 1336 1348 0 +7.99(+0.60%)
May 21, 2012 1339 1344 1322 1340 0 +6.32(+0.47%)
May 18, 2012 1317 1348 1331 1334 0 -4.43(-0.33%)
May 17, 2012 1327 1354 1338 1338 0 -15.22(-1.12%)
May 16, 2012 1336 1364 1353 1354 0 -1.16(-0.09%)
May 15, 2012 1357 1364 1349 1355 0 -6.51(-0.48%)
May 14, 2012 1342 1373 1355 1361 0 -13.32(-0.97%)
May 11, 2012 1348 1383 1363 1375 0 -2.30(-0.17%)
May 10, 2012 1346 1383 1364 1377 0 +14.39(+1.06%)
May 09, 2012 1354 1370 1346 1363 0 +1.24(+0.09%)
May 08, 2012 1353 1366 1348 1361 0 -0.01(-0.00%)
May 07, 2012 1334 1366 1346 1361 0 +1.47(+0.11%)
May 04, 2012 1335 1371 1350 1360 0 +1.40(+0.10%)
May 03, 2012 1350 1383 1357 1358 0 -9.62(-0.70%)
May 02, 2012 1348 1378 1357 1368 0 -6.27(-0.46%)
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.