Financial News

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 (%)
Oct 31, 2011 1278 1300 1272 1287 0 -2.60(-0.20%)
Oct 28, 2011 1267 1300 1279 1290 0 -4.56(-0.35%)
Oct 27, 2011 1279 1304 1264 1294 0 +34.89(+2.77%)
Oct 26, 2011 1255 1281 1252 1259 0 -1.85(-0.15%)
Oct 25, 2011 1294 1298 1259 1261 0 -37.39(-2.88%)
Oct 24, 2011 1262 1301 1278 1299 0 +16.79(+1.31%)
Oct 21, 2011 1284 1292 1274 1282 0 +7.80(+0.61%)
Oct 20, 2011 1272 1287 1264 1274 0 -2.06(-0.16%)
Oct 19, 2011 1268 1294 1267 1276 0 +5.90(+0.46%)
Oct 18, 2011 1239 1277 1245 1270 0 +13.69(+1.09%)
Oct 17, 2011 1254 1270 1245 1256 0 -3.26(-0.26%)
Oct 14, 2011 1267 1274 1249 1260 0 -3.44(-0.27%)
Oct 13, 2011 1236 1267 1229 1263 0 +20.41(+1.64%)
Oct 12, 2011 1241 1266 1238 1243 0 -15.16(-1.21%)
Oct 11, 2011 1233 1267 1249 1258 0 -4.97(-0.39%)
Oct 10, 2011 1226 1264 1242 1263 0 +29.13(+2.36%)
Oct 07, 2011 1230 1255 1229 1234 0 -13.32(-1.07%)
Oct 06, 2011 1236 1248 1232 1247 0 +13.85(+1.12%)
Oct 05, 2011 1238 1248 1216 1233 0 -2.22(-0.18%)
Oct 04, 2011 1201 1238 1185 1235 0 +21.14(+1.74%)
Oct 03, 2011 1257 1266 1214 1214 0 -40.33(-3.21%)
Sep 30, 2011 1246 1277 1244 1255 0 -4.64(-0.37%)
Sep 29, 2011 1260 1273 1247 1259 0 +16.94(+1.36%)
Sep 28, 2011 1258 1266 1240 1242 0 -19.58(-1.55%)
Sep 27, 2011 1263 1282 1253 1262 0 +13.03(+1.04%)
Sep 26, 2011 1225 1252 1224 1249 0 +14.14(+1.15%)
Sep 23, 2011 1232 1242 1218 1235 0 -0.42(-0.03%)
Sep 22, 2011 1217 1245 1211 1235 0 -5.38(-0.43%)
Sep 21, 2011 1232 1267 1235 1241 0 -14.03(-1.12%)
Sep 20, 2011 1239 1278 1247 1255 0 +9.32(+0.75%)
Sep 19, 2011 1227 1254 1237 1245 0 -12.39(-0.99%)
Sep 16, 2011 1265 1271 1253 1258 0 -1.09(-0.09%)
Sep 15, 2011 1264 1267 1244 1259 0 +8.23(+0.66%)
Sep 14, 2011 1232 1260 1223 1251 0 +26.53(+2.17%)
Sep 13, 2011 1216 1227 1208 1224 0 +9.61(+0.79%)
Sep 12, 2011 1205 1218 1196 1214 0 -2.16(-0.18%)
Sep 09, 2011 1222 1247 1211 1217 0 -38.30(-3.05%)
Sep 08, 2011 1252 1270 1247 1255 0 -1.82(-0.14%)
Sep 07, 2011 1228 1259 1237 1257 0 +20.72(+1.68%)
Sep 06, 2011 1222 1242 1215 1236 0 -9.55(-0.77%)
Sep 02, 2011 1246 1246 1246 0 -17.94(-1.42%)
Sep 01, 2011 1257 1283 1260 1263 0 -9.69(-0.76%)
Aug 31, 2011 1258 1283 1262 1273 0 +2.07(+0.16%)
Aug 30, 2011 1243 1280 1257 1271 0 +0.43(+0.03%)
Aug 29, 2011 1231 1272 1247 1271 0 +26.80(+2.15%)
Aug 26, 2011 1197 1247 1198 1244 0 +19.17(+1.57%)
Aug 25, 2011 1251 1255 1217 1225 0 -19.73(-1.59%)
Aug 24, 2011 1199 1249 1216 1244 0 +22.37(+1.83%)
Aug 23, 2011 1199 1223 1191 1222 0 +26.78(+2.24%)
Aug 22, 2011 1188 1212 1187 1195 0 +7.60(+0.64%)
Aug 19, 2011 1172 1215 1182 1188 0 -21.10(-1.75%)
Aug 18, 2011 1197 1231 1196 1209 0 -31.73(-2.56%)
Aug 17, 2011 1231 1265 1236 1240 0 -4.10(-0.33%)
Aug 16, 2011 1217 1252 1230 1245 0 -6.59(-0.53%)
Aug 15, 2011 1229 1255 1226 1251 0 +29.78(+2.44%)
Aug 12, 2011 1227 1254 1212 1221 0 -12.89(-1.04%)
Aug 11, 2011 1170 1254 1166 1234 0 +70.30(+6.04%)
Aug 10, 2011 1194 1226 1161 1164 0 -54.43(-4.47%)
Aug 09, 2011 1182 1220 1113 1218 0 +97.76(+8.72%)
Aug 08, 2011 1179 1189 1120 1121 0 -79.49(-6.62%)
Aug 05, 2011 1220 1225 1179 1200 0 -8.46(-0.70%)
Aug 04, 2011 1217 1243 1204 1209 0 -27.88(-2.25%)
Aug 03, 2011 1208 1238 1204 1236 0 +29.89(+2.48%)
Aug 02, 2011 1217 1227 1205 1207 0 -14.25(-1.17%)
Aug 01, 2011 1232 1232 1212 1221 0 +3.49(+0.29%)
Jul 29, 2011 1214 1230 1200 1217 0 -8.12(-0.66%)
Jul 28, 2011 1224 1237 1222 1225 0 -2.05(-0.17%)
Jul 27, 2011 1225 1252 1227 1228 0 -24.54(-1.96%)
Jul 26, 2011 1244 1269 1250 1252 0 -12.23(-0.97%)
Jul 25, 2011 1262 1278 1262 1264 0 -8.78(-0.69%)
Jul 22, 2011 1256 1279 1270 1273 0 -9.51(-0.74%)
Jul 21, 2011 1273 1286 1269 1283 0 +15.68(+1.24%)
Jul 20, 2011 1263 1274 1258 1267 0 +3.09(+0.24%)
Jul 19, 2011 1239 1267 1249 1264 0 +9.19(+0.73%)
Jul 18, 2011 1248 1272 1248 1255 0 -17.41(-1.37%)
Jul 15, 2011 1247 1275 1262 1272 0 +4.52(+0.36%)
Jul 14, 2011 1263 1290 1264 1268 0 -13.23(-1.03%)
Jul 13, 2011 1277 1289 1273 1281 0 +6.13(+0.48%)
Jul 12, 2011 1269 1282 1265 1275 0 -0.17(-0.01%)
Jul 11, 2011 1257 1288 1270 1275 0 -15.78(-1.22%)
Jul 08, 2011 1260 1292 1277 1291 0 -2.64(-0.20%)
Jul 07, 2011 1272 1298 1284 1293 0 +6.16(+0.48%)
Jul 06, 2011 1256 1288 1273 1287 0 +7.81(+0.61%)
Jul 05, 2011 1281 1286 1270 1279 0 -4.37(-0.34%)
Jul 01, 2011 1284 1284 1284 0 +20.53(+1.63%)
Jun 30, 2011 1266 1275 1252 1263 0 -2.78(-0.22%)
Jun 29, 2011 1237 1271 1252 1266 0 +12.17(+0.97%)
Jun 28, 2011 1224 1262 1243 1254 0 +10.05(+0.81%)
Jun 27, 2011 1241 1252 1240 1244 0 +0.79(+0.06%)
Jun 24, 2011 1224 1252 1233 1243 0 -6.21(-0.50%)
Jun 23, 2011 1214 1251 1227 1249 0 +4.20(+0.34%)
Jun 22, 2011 1229 1256 1238 1245 0 -62.77(-4.80%)
Jun 21, 2011 1282 1314 1298 1308 0 +4.93(+0.38%)
Jun 20, 2011 1302 1306 1296 1303 0 +5.13(+0.40%)
Jun 17, 2011 1292 1304 1285 1298 0 +10.58(+0.82%)
Jun 16, 2011 1282 1300 1279 1287 0 +4.13(+0.32%)
Jun 15, 2011 1286 1300 1278 1283 0 -77.03(-5.66%)
Jun 14, 2011 1331 1369 1346 1360 0 +12.77(+0.95%)
Jun 13, 2011 1342 1357 1338 1347 0 +25.40(+1.92%)
Jun 10, 2011 1297 1331 1314 1322 0 -2.70(-0.20%)
Jun 09, 2011 1307 1335 1319 1324 0 -2.56(-0.19%)
Jun 08, 2011 1325 1339 1323 1327 0 -0.73(-0.05%)
Jun 07, 2011 1311 1344 1326 1328 0 -2.38(-0.18%)
Jun 06, 2011 1339 1346 1325 1330 0 -9.57(-0.71%)
Jun 03, 2011 1340 1351 1333 1340 0 -5.59(-0.42%)
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%)
Mar 01, 2011 1335 1340 1314 1316 0 -16.23(-1.22%)
Feb 28, 2011 1304 1343 1319 1333 0 +12.84(+0.97%)
Feb 25, 2011 1314 1323 1303 1320 0 +9.07(+0.69%)
Feb 24, 2011 1301 1330 1299 1311 0 -15.24(-1.15%)
Feb 23, 2011 1337 1347 1322 1326 0 -14.00(-1.04%)
Feb 22, 2011 1342 1355 1331 1340 0 -10.85(-0.80%)
Feb 18, 2011 1351 1351 1351 0 +12.86(+0.96%)
Feb 17, 2011 1334 1341 1330 1338 0 +5.23(+0.39%)
Feb 16, 2011 1332 1341 1324 1333 0 -0.44(-0.03%)
Feb 15, 2011 1330 1345 1324 1333 0 +0.12(+0.01%)
Feb 14, 2011 1325 1339 1322 1333 0 +8.22(+0.62%)
Feb 11, 2011 1287 1327 1306 1325 0 +12.13(+0.92%)
Feb 10, 2011 1309 1321 1307 1313 0 -0.03(-0.00%)
Feb 09, 2011 1311 1318 1307 1313 0 -3.87(-0.29%)
Feb 08, 2011 1328 1331 1311 1317 0 -10.03(-0.76%)
Feb 07, 2011 1324 1332 1318 1327 0 +4.22(+0.32%)
Feb 04, 2011 1321 1331 1314 1322 0 +6.39(+0.49%)
Feb 03, 2011 1315 1326 1303 1316 0 +0.33(+0.03%)
Feb 02, 2011 1303 1321 1301 1316 0 +12.05(+0.92%)
Feb 01, 2011 1301 1309 1294 1304 0 +8.77(+0.68%)
Jan 31, 2011 1295 1305 1286 1295 0 +3.03(+0.23%)
Jan 28, 2011 1298 1329 1291 1292 0 -29.38(-2.22%)
Jan 27, 2011 1326 1335 1316 1321 0 -7.47(-0.56%)
Jan 26, 2011 1300 1337 1319 1329 0 +7.90(+0.60%)
Jan 25, 2011 1287 1327 1307 1321 0 +8.56(+0.65%)
Jan 24, 2011 1296 1323 1297 1312 0 +14.79(+1.14%)
Jan 21, 2011 1287 1313 1296 1298 0 -7.00(-0.54%)
Jan 20, 2011 1298 1319 1297 1305 0 -0.28(-0.02%)
Jan 19, 2011 1310 1319 1298 1305 0 -6.20(-0.47%)
Jan 18, 2011 1294 1325 1300 1311 0 -11.67(-0.88%)
Jan 14, 2011 1323 1323 1323 0 +13.70(+1.05%)
Jan 13, 2011 1302 1313 1299 1309 0 +1.08(+0.08%)
Jan 12, 2011 1305 1315 1301 1308 0 +6.72(+0.52%)
Jan 11, 2011 1302 1312 1293 1301 0 +3.29(+0.25%)
Jan 10, 2011 1273 1304 1284 1298 0 -2.34(-0.18%)
Jan 07, 2011 1287 1305 1282 1300 0 +14.61(+1.14%)
Jan 06, 2011 1297 1302 1282 1286 0 -14.21(-1.09%)
Jan 05, 2011 1296 1308 1291 1300 0 -2.15(-0.17%)
Jan 04, 2011 1305 1310 1292 1302 0 -2.76(-0.21%)
Jan 03, 2011 1276 1309 1291 1305 0 +12.69(+0.98%)
Dec 31, 2010 1301 1306 1290 1292 0 -9.12(-0.70%)
Dec 30, 2010 1312 1319 1296 1301 0 -11.37(-0.87%)
Dec 29, 2010 1279 1316 1299 1313 0 +11.87(+0.91%)
Dec 28, 2010 1299 1306 1288 1301 0 +4.06(+0.31%)
Dec 27, 2010 1291 1303 1287 1297 0 +0.11(+0.01%)
Dec 23, 2010 1284 1309 1283 1296 0 +12.16(+0.95%)
Dec 22, 2010 1265 1293 1277 1284 0 +0.48(+0.04%)
Dec 21, 2010 1298 1304 1277 1284 0 -14.97(-1.15%)
Dec 20, 2010 1293 1309 1285 1299 0 +7.91(+0.61%)
Dec 17, 2010 1297 1302 1274 1291 0 -6.92(-0.53%)
Dec 16, 2010 1261 1304 1278 1298 0 +17.32(+1.35%)
Dec 15, 2010 1281 1291 1275 1280 0 -2.08(-0.16%)
Dec 14, 2010 1279 1291 1269 1283 0 +18.16(+1.44%)
Dec 10, 2010 1262 1271 1252 1264 0 +2.43(+0.19%)
Dec 09, 2010 1261 1266 1251 1262 0 +6.62(+0.53%)
Dec 08, 2010 1254 1267 1248 1255 0 -0.99(-0.08%)
Dec 07, 2010 1271 1277 1249 1256 0 -5.80(-0.46%)
Dec 06, 2010 1261 1270 1256 1262 0 +1.37(+0.11%)
Dec 03, 2010 1257 1267 1251 1261 0 +0.76(+0.06%)
Dec 02, 2010 1269 1277 1249 1260 0 -8.21(-0.65%)
Dec 01, 2010 1267 1279 1259 1268 0 +14.72(+1.17%)
Nov 30, 2010 1248 1258 1240 1254 0 -4.29(-0.34%)
Nov 29, 2010 1259 1263 1232 1258 0 -10.12(-0.80%)
Nov 26, 2010 1259 1270 1255 1268 0 +4.36(+0.35%)
Nov 24, 2010 1260 1264 1264 1264 0 +11.21(+0.90%)
Nov 23, 2010 1237 1256 1230 1252 0 +7.42(+0.60%)
Nov 22, 2010 1238 1250 1232 1245 0 +5.58(+0.45%)
Nov 19, 2010 1229 1241 1223 1239 0 +9.80(+0.80%)
Nov 18, 2010 1234 1241 1221 1230 0 +0.85(+0.07%)
Nov 17, 2010 1229 1239 1223 1229 0 +3.04(+0.25%)
Nov 16, 2010 1253 1256 1216 1226 0 -31.57(-2.51%)
Nov 15, 2010 1256 1268 1252 1257 0 +8.46(+0.68%)
Nov 12, 2010 1261 1268 1244 1249 0 -17.16(-1.36%)
Nov 11, 2010 1257 1270 1251 1266 0 +5.06(+0.40%)
Nov 10, 2010 1247 1264 1244 1261 0 +11.19(+0.90%)
Nov 09, 2010 1264 1270 1244 1250 0 -13.44(-1.06%)
Nov 08, 2010 1265 1271 1251 1263 0 -6.73(-0.53%)
Nov 05, 2010 1261 1272 1251 1270 0 +11.33(+0.90%)
Nov 04, 2010 1256 1268 1246 1259 0 +18.34(+1.48%)
Nov 03, 2010 1232 1246 1227 1240 0 +6.74(+0.55%)
Nov 02, 2010 1234 1246 1227 1233 0 +5.21(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback