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 (%)
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%)
May 02, 2016 2335 2378 2324 2373 0 +46.17(+1.98%)
Apr 29, 2016 2307 2333 2291 2327 0 +12.55(+0.54%)
Apr 28, 2016 2294 2330 2286 2314 0 -3.67(-0.16%)
Apr 27, 2016 2308 2327 2288 2318 0 +15.58(+0.68%)
Apr 26, 2016 2283 2311 2278 2303 0 +23.17(+1.02%)
Apr 25, 2016 2262 2282 2248 2279 0 +34.51(+1.54%)
Apr 22, 2016 2220 2254 2216 2245 0 +26.51(+1.20%)
Apr 21, 2016 2286 2287 2212 2218 0 -76.16(-3.32%)
Apr 20, 2016 2344 2347 2292 2294 0 -46.91(-2.00%)
Apr 19, 2016 2326 2345 2309 2341 0 +14.34(+0.62%)
Apr 18, 2016 2308 2329 2293 2327 0 +17.73(+0.77%)
Apr 15, 2016 2270 2315 2267 2309 0 +38.10(+1.68%)
Apr 14, 2016 2261 2276 2254 2271 0 +3.04(+0.13%)
Apr 13, 2016 2278 2280 2241 2268 0 -0.80(-0.04%)
Apr 12, 2016 2260 2277 2250 2269 0 +8.06(+0.36%)
Apr 11, 2016 2276 2283 2256 2261 0 -5.58(-0.25%)
Apr 08, 2016 2252 2276 2249 2267 0 +16.92(+0.75%)
Apr 07, 2016 2236 2262 2231 2250 0 +8.64(+0.39%)
Apr 06, 2016 2233 2248 2220 2241 0 +6.21(+0.28%)
Apr 05, 2016 2256 2266 2232 2235 0 -25.65(-1.13%)
Apr 04, 2016 2257 2270 2238 2260 0 +1.38(+0.06%)
Apr 01, 2016 2238 2266 2232 2259 0 +15.42(+0.69%)
Mar 31, 2016 2248 2264 2233 2244 0 -0.70(-0.03%)
Mar 30, 2016 2253 2264 2231 2244 0 -8.42(-0.37%)
Mar 29, 2016 2198 2257 2196 2253 0 +56.15(+2.56%)
Mar 28, 2016 2203 2223 2186 2197 0 -9.21(-0.42%)
Mar 24, 2016 2206 2206 2206 2206 0 +9.34(+0.43%)
Mar 23, 2016 2206 2213 2188 2196 0 -7.80(-0.35%)
Mar 22, 2016 2197 2215 2190 2204 0 +5.40(+0.25%)
Mar 21, 2016 2212 2223 2190 2199 0 -14.18(-0.64%)
Mar 18, 2016 2261 2267 2205 2213 0 -45.46(-2.01%)
Mar 17, 2016 2225 2266 2216 2258 0 +31.10(+1.40%)
Mar 16, 2016 2219 2235 2189 2227 0 +2.54(+0.11%)
Mar 15, 2016 2212 2249 2203 2225 0 +7.25(+0.33%)
Mar 14, 2016 2223 2233 2207 2218 0 -8.71(-0.39%)
Mar 11, 2016 2247 2254 2215 2226 0 -5.54(-0.25%)
Mar 10, 2016 2243 2256 2218 2232 0 -12.35(-0.55%)
Mar 09, 2016 2232 2253 2222 2244 0 +11.39(+0.51%)
Mar 08, 2016 2210 2243 2198 2233 0 +26.49(+1.20%)
Mar 07, 2016 2211 2223 2190 2206 0 -11.68(-0.53%)
Mar 04, 2016 2203 2223 2179 2218 0 +4.55(+0.21%)
Mar 03, 2016 2226 2236 2189 2213 0 -17.44(-0.78%)
Mar 02, 2016 2201 2237 2169 2231 0 +80.01(+3.72%)
Mar 01, 2016 2150 2175 2136 2151 0 +9.18(+0.43%)
Feb 29, 2016 2136 2181 2132 2142 0 +7.50(+0.35%)
Feb 26, 2016 2222 2226 2126 2134 0 -105.01(-4.69%)
Feb 25, 2016 2221 2250 2206 2239 0 +30.26(+1.37%)
Feb 24, 2016 2201 2217 2183 2209 0 -1.97(-0.09%)
Feb 23, 2016 2194 2219 2185 2211 0 +10.53(+0.48%)
Feb 22, 2016 2200 2210 2183 2200 0 +13.40(+0.61%)
Feb 19, 2016 2182 2208 2173 2187 0 -1.02(-0.05%)
Feb 18, 2016 2163 2202 2153 2188 0 +27.29(+1.26%)
Feb 17, 2016 2185 2188 2149 2161 0 -14.43(-0.66%)
Feb 16, 2016 2189 2193 2131 2175 0 +0.32(+0.01%)
Feb 12, 2016 2175 2175 2175 2175 0 -16.47(-0.75%)
Feb 11, 2016 2197 2215 2168 2191 0 -19.06(-0.86%)
Feb 10, 2016 2213 2220 2203 2210 0 +18.22(+0.83%)
Feb 09, 2016 2156 2205 2150 2192 0 +30.15(+1.39%)
Feb 08, 2016 2127 2164 2113 2162 0 +31.70(+1.49%)
Feb 05, 2016 2136 2149 2111 2130 0 -15.76(-0.73%)
Feb 04, 2016 2186 2189 2137 2146 0 -52.07(-2.37%)
Feb 03, 2016 2195 2222 2182 2198 0 +14.42(+0.66%)
Feb 02, 2016 2179 2195 2153 2184 0 +3.73(+0.17%)
Feb 01, 2016 2160 2199 2158 2180 0 +11.39(+0.53%)
Jan 29, 2016 2124 2172 2115 2169 0 +59.74(+2.83%)
Jan 28, 2016 2074 2124 2064 2109 0 +44.14(+2.14%)
Jan 27, 2016 2060 2084 2048 2065 0 +4.54(+0.22%)
Jan 26, 2016 2044 2069 2037 2060 0 +25.11(+1.23%)
Jan 25, 2016 2066 2074 2029 2035 0 -25.93(-1.26%)
Jan 22, 2016 2014 2075 2001 2061 0 +62.61(+3.13%)
Jan 21, 2016 2008 2018 1983 1998 0 -6.54(-0.33%)
Jan 20, 2016 2014 2030 1963 2005 0 -14.26(-0.71%)
Jan 19, 2016 2003 2031 1997 2019 0 +21.66(+1.08%)
Jan 15, 2016 1998 1998 1998 1998 0 -23.21(-1.15%)
Jan 14, 2016 1993 2038 1991 2021 0 +26.07(+1.31%)
Jan 13, 2016 2009 2022 1989 1995 0 -10.23(-0.51%)
Jan 12, 2016 2015 2017 1976 2005 0 -3.69(-0.18%)
Jan 11, 2016 2003 2020 1992 2009 0 +17.10(+0.86%)
Jan 08, 2016 1989 2012 1983 1991 0 +7.52(+0.38%)
Jan 07, 2016 1977 1997 1966 1984 0 -23.27(-1.16%)
Jan 06, 2016 1992 2017 1986 2007 0 -0.06(-0.00%)
Jan 05, 2016 2008 2015 1978 2007 0 +2.63(+0.13%)
Jan 04, 2016 2002 2023 1981 2005 0 -3.81(-0.19%)
Dec 31, 2015 2008 2008 2008 2008 0 -33.10(-1.62%)
Dec 30, 2015 2053 2058 2035 2042 0 -8.91(-0.43%)
Dec 29, 2015 2054 2070 2046 2050 0 +2.24(+0.11%)
Dec 28, 2015 2016 2052 2013 2048 0 +27.35(+1.35%)
Dec 24, 2015 2021 2021 2021 2021 0 +15.00(+0.75%)
Dec 23, 2015 2001 2016 1994 2006 0 +9.49(+0.48%)
Dec 22, 2015 1984 2001 1962 1996 0 +19.27(+0.97%)
Dec 21, 2015 2013 2023 1964 1977 0 -43.35(-2.15%)
Dec 18, 2015 2008 2043 1972 2020 0 +14.78(+0.74%)
Dec 17, 2015 1994 2021 1984 2006 0 +13.75(+0.69%)
Dec 16, 2015 1951 1997 1950 1992 0 +51.56(+2.66%)
Dec 15, 2015 1924 1948 1921 1940 0 +21.64(+1.13%)
Dec 14, 2015 1916 1931 1906 1919 0 +2.27(+0.12%)
Dec 11, 2015 1919 1938 1906 1916 0 -9.80(-0.51%)
Dec 10, 2015 1965 1966 1921 1926 0 -35.85(-1.83%)
Dec 09, 2015 1968 1990 1960 1962 0 -17.48(-0.88%)
Dec 08, 2015 1962 1987 1956 1980 0 +8.36(+0.42%)
Dec 07, 2015 1960 1976 1950 1971 0 +5.21(+0.27%)
Dec 04, 2015 1948 1969 1945 1966 0 +21.04(+1.08%)
Dec 03, 2015 1944 1954 1934 1945 0 +1.71(+0.09%)
Dec 02, 2015 1960 1966 1933 1943 0 -22.47(-1.14%)
Dec 01, 2015 1960 1982 1947 1966 0 +7.64(+0.39%)
Nov 30, 2015 1962 1980 1949 1958 0 -3.07(-0.16%)
Nov 27, 2015 1930 1963 1928 1961 0 +33.29(+1.73%)
Nov 25, 2015 1928 1928 1928 1928 0 +1.47(+0.08%)
Nov 24, 2015 1935 1941 1908 1926 0 -18.05(-0.93%)
Nov 23, 2015 1944 1954 1942 1944 0 +1.05(+0.05%)
Nov 20, 2015 1939 1956 1936 1943 0 +11.31(+0.59%)
Nov 19, 2015 1921 1938 1918 1932 0 +11.83(+0.62%)
Nov 18, 2015 1892 1923 1882 1920 0 +28.85(+1.53%)
Nov 17, 2015 1914 1921 1888 1891 0 -24.66(-1.29%)
Nov 16, 2015 1888 1917 1878 1916 0 +27.88(+1.48%)
Nov 13, 2015 1898 1918 1884 1888 0 -13.25(-0.70%)
Nov 12, 2015 1917 1939 1898 1901 0 -21.00(-1.09%)
Nov 11, 2015 1917 1935 1913 1922 0 +7.00(+0.37%)
Nov 10, 2015 1889 1920 1884 1915 0 +21.80(+1.15%)
Nov 09, 2015 1882 1902 1870 1894 0 +8.76(+0.46%)
Nov 06, 2015 1948 1957 1871 1885 0 -78.51(-4.00%)
Nov 05, 2015 1959 1970 1941 1963 0 +4.84(+0.25%)
Nov 04, 2015 1939 1962 1925 1959 0 +17.60(+0.91%)
Nov 03, 2015 1927 1945 1913 1941 0 +10.33(+0.54%)
Nov 02, 2015 1939 1949 1914 1931 0 -3.95(-0.20%)
Oct 30, 2015 1927 1951 1920 1935 0 +8.03(+0.42%)
Oct 29, 2015 1945 1954 1905 1927 0 -30.54(-1.56%)
Oct 28, 2015 1955 1974 1930 1957 0 +4.41(+0.23%)
Oct 27, 2015 1953 1967 1944 1953 0 -5.60(-0.29%)
Oct 26, 2015 1954 1967 1940 1958 0 +7.30(+0.37%)
Oct 23, 2015 1969 1971 1940 1951 0 -17.47(-0.89%)
Oct 22, 2015 1951 1976 1945 1968 0 +24.16(+1.24%)
Oct 21, 2015 1980 1987 1941 1944 0 -30.62(-1.55%)
Oct 20, 2015 1973 1990 1967 1975 0 -2.89(-0.15%)
Oct 19, 2015 1952 1980 1950 1978 0 +22.93(+1.17%)
Oct 16, 2015 1954 1967 1938 1955 0 +1.15(+0.06%)
Oct 15, 2015 1901 1954 1892 1954 0 +39.94(+2.09%)
Oct 14, 2015 1928 1943 1909 1914 0 -14.85(-0.77%)
Oct 13, 2015 1919 1938 1914 1929 0 +5.21(+0.27%)
Oct 12, 2015 1906 1933 1903 1923 0 +19.38(+1.02%)
Oct 09, 2015 1907 1915 1893 1904 0 -2.11(-0.11%)
Oct 08, 2015 1867 1908 1860 1906 0 +38.86(+2.08%)
Oct 07, 2015 1876 1886 1860 1867 0 -4.61(-0.25%)
Oct 06, 2015 1891 1895 1869 1872 0 -19.38(-1.02%)
Oct 05, 2015 1874 1896 1868 1891 0 +21.53(+1.15%)
Oct 02, 2015 1858 1872 1836 1870 0 +13.77(+0.74%)
Oct 01, 2015 1849 1863 1832 1856 0 +4.32(+0.23%)
Sep 30, 2015 1837 1857 1827 1852 0 +23.20(+1.27%)
Sep 29, 2015 1824 1836 1814 1828 0 +1.02(+0.06%)
Sep 28, 2015 1842 1851 1819 1827 0 -16.60(-0.90%)
Sep 25, 2015 1840 1870 1832 1844 0 +8.36(+0.46%)
Sep 24, 2015 1810 1845 1807 1836 0 +16.00(+0.88%)
Sep 23, 2015 1806 1830 1802 1820 0 +13.87(+0.77%)
Sep 22, 2015 1798 1815 1792 1806 0 -6.70(-0.37%)
Sep 21, 2015 1806 1826 1803 1813 0 +10.78(+0.60%)
Sep 18, 2015 1777 1817 1774 1802 0 +9.18(+0.51%)
Sep 17, 2015 1774 1809 1772 1793 0 +16.07(+0.90%)
Sep 16, 2015 1765 1783 1763 1776 0 +11.74(+0.67%)
Sep 15, 2015 1757 1770 1749 1765 0 +10.07(+0.57%)
Sep 14, 2015 1743 1762 1738 1755 0 +13.26(+0.76%)
Sep 11, 2015 1710 1743 1703 1741 0 +24.59(+1.43%)
Sep 10, 2015 1720 1737 1711 1717 0 -2.13(-0.12%)
Sep 09, 2015 1744 1746 1716 1719 0 -15.35(-0.89%)
Sep 08, 2015 1727 1744 1720 1734 0 +23.89(+1.40%)
Sep 04, 2015 1710 1710 1710 1710 0 -30.47(-1.75%)
Sep 03, 2015 1726 1752 1722 1741 0 +15.95(+0.92%)
Sep 02, 2015 1733 1738 1708 1725 0 +9.08(+0.53%)
Sep 01, 2015 1736 1746 1709 1716 0 -32.74(-1.87%)
Aug 31, 2015 1765 1769 1732 1749 0 -24.62(-1.39%)
Aug 28, 2015 1766 1779 1754 1773 0 +2.57(+0.15%)
Aug 27, 2015 1758 1775 1737 1771 0 +27.24(+1.56%)
Aug 26, 2015 1743 1753 1699 1743 0 +25.62(+1.49%)
Aug 25, 2015 1767 1776 1717 1718 0 -21.76(-1.25%)
Aug 24, 2015 1752 1782 1701 1740 0 -73.28(-4.04%)
Aug 21, 2015 1804 1833 1802 1813 0 -5.09(-0.28%)
Aug 20, 2015 1827 1846 1812 1818 0 -22.48(-1.22%)
Aug 19, 2015 1825 1846 1815 1840 0 +5.62(+0.31%)
Aug 18, 2015 1832 1845 1819 1835 0 +0.19(+0.01%)
Aug 17, 2015 1827 1843 1819 1835 0 +8.97(+0.49%)
Aug 14, 2015 1810 1827 1804 1826 0 +10.55(+0.58%)
Aug 13, 2015 1802 1827 1796 1815 0 +8.10(+0.45%)
Aug 12, 2015 1774 1811 1770 1807 0 +19.23(+1.08%)
Aug 11, 2015 1766 1791 1759 1788 0 +21.77(+1.23%)
Aug 10, 2015 1769 1784 1759 1766 0 -0.62(-0.04%)
Aug 07, 2015 1748 1775 1737 1767 0 +12.00(+0.68%)
Aug 06, 2015 1738 1761 1721 1755 0 +2.99(+0.17%)
Aug 05, 2015 1746 1769 1732 1752 0 +14.55(+0.84%)
Aug 04, 2015 1765 1770 1732 1737 0 -28.18(-1.60%)
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