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 31, 2018 2901 2934 2888 2915 0 +26.17(+0.91%)
Jul 30, 2018 2909 2919 2880 2889 0 -23.91(-0.82%)
Jul 27, 2018 2934 2946 2903 2913 0 -22.78(-0.78%)
Jul 26, 2018 2912 2942 2905 2936 0 +37.67(+1.30%)
Jul 25, 2018 2905 2918 2880 2898 0 -3.71(-0.13%)
Jul 24, 2018 2891 2910 2860 2902 0 +3.89(+0.13%)
Jul 23, 2018 2903 2917 2879 2898 0 -1.26(-0.04%)
Jul 20, 2018 2924 2931 2888 2899 0 -28.58(-0.98%)
Jul 19, 2018 2896 2938 2890 2928 0 +31.33(+1.08%)
Jul 18, 2018 2901 2906 2872 2897 0 -6.52(-0.22%)
Jul 17, 2018 2892 2921 2881 2903 0 +1.95(+0.07%)
Jul 16, 2018 2902 2909 2880 2901 0 -0.10(-0.00%)
Jul 13, 2018 2889 2909 2876 2901 0 +12.70(+0.44%)
Jul 12, 2018 2891 2895 2862 2888 0 -0.18(-0.01%)
Jul 11, 2018 2869 2902 2861 2889 0 +23.87(+0.83%)
Jul 10, 2018 2829 2876 2808 2865 0 +28.97(+1.02%)
Jul 09, 2018 2937 2939 2829 2836 0 -96.43(-3.29%)
Jul 06, 2018 2904 2943 2899 2932 0 +31.20(+1.08%)
Jul 05, 2018 2876 2902 2858 2901 0 +28.22(+0.98%)
Jul 03, 2018 2873 2873 2873 2873 0 +22.84(+0.80%)
Jul 02, 2018 2819 2856 2812 2850 0 +32.16(+1.14%)
Jun 29, 2018 2825 2843 2804 2818 0 -8.52(-0.30%)
Jun 28, 2018 2832 2858 2818 2826 0 -5.75(-0.20%)
Jun 27, 2018 2823 2851 2806 2832 0 +1.26(+0.04%)
Jun 26, 2018 2822 2854 2815 2831 0 +1.88(+0.07%)
Jun 25, 2018 2793 2842 2777 2829 0 +44.64(+1.60%)
Jun 22, 2018 2765 2796 2752 2784 0 +26.33(+0.95%)
Jun 21, 2018 2775 2785 2748 2758 0 -19.76(-0.71%)
Jun 20, 2018 2772 2789 2758 2778 0 +10.00(+0.36%)
Jun 19, 2018 2734 2779 2733 2768 0 +28.67(+1.05%)
Jun 18, 2018 2709 2742 2703 2739 0 +26.67(+0.98%)
Jun 15, 2018 2712 2722 2683 2712 0 +25.36(+0.94%)
Jun 14, 2018 2664 2693 2659 2687 0 +26.06(+0.98%)
Jun 13, 2018 2680 2695 2650 2661 0 -18.27(-0.68%)
Jun 12, 2018 2642 2684 2638 2679 0 +35.89(+1.36%)
Jun 11, 2018 2673 2683 2624 2643 0 -31.62(-1.18%)
Jun 08, 2018 2683 2698 2658 2675 0 -1.94(-0.07%)
Jun 07, 2018 2675 2700 2661 2677 0 +6.50(+0.24%)
Jun 06, 2018 2710 2716 2651 2670 0 -35.00(-1.29%)
Jun 05, 2018 2739 2744 2697 2705 0 -33.91(-1.24%)
Jun 04, 2018 2756 2770 2726 2739 0 -11.37(-0.41%)
Jun 01, 2018 2788 2793 2739 2751 0 -20.92(-0.75%)
May 31, 2018 2810 2827 2767 2772 0 -48.81(-1.73%)
May 30, 2018 2800 2838 2793 2820 0 +19.92(+0.71%)
May 29, 2018 2764 2818 2756 2801 0 +32.46(+1.17%)
May 25, 2018 2768 2768 2768 2768 0 +20.71(+0.75%)
May 24, 2018 2713 2754 2702 2747 0 +39.82(+1.47%)
May 23, 2018 2690 2714 2686 2708 0 +19.68(+0.73%)
May 22, 2018 2696 2710 2679 2688 0 -0.58(-0.02%)
May 21, 2018 2679 2700 2662 2688 0 +12.90(+0.48%)
May 18, 2018 2671 2688 2655 2676 0 +11.72(+0.44%)
May 17, 2018 2658 2674 2647 2664 0 -5.99(-0.22%)
May 16, 2018 2696 2703 2660 2670 0 -23.88(-0.89%)
May 15, 2018 2722 2726 2677 2694 0 -37.12(-1.36%)
May 14, 2018 2764 2773 2723 2731 0 -33.78(-1.22%)
May 11, 2018 2774 2780 2749 2765 0 -5.25(-0.19%)
May 10, 2018 2754 2774 2737 2770 0 +23.92(+0.87%)
May 09, 2018 2758 2768 2723 2746 0 -3.39(-0.12%)
May 08, 2018 2782 2801 2738 2749 0 -54.83(-1.96%)
May 07, 2018 2827 2833 2793 2804 0 -21.84(-0.77%)
May 04, 2018 2805 2836 2789 2826 0 +15.73(+0.56%)
May 03, 2018 2820 2840 2768 2810 0 -17.63(-0.62%)
May 02, 2018 2830 2846 2797 2828 0 -10.70(-0.38%)
May 01, 2018 2819 2845 2807 2839 0 +15.75(+0.56%)
Apr 30, 2018 2830 2847 2812 2823 0 -3.22(-0.11%)
Apr 27, 2018 2821 2852 2799 2826 0 +3.11(+0.11%)
Apr 26, 2018 2777 2840 2752 2823 0 +51.19(+1.85%)
Apr 25, 2018 2771 2792 2750 2772 0 -6.26(-0.23%)
Apr 24, 2018 2773 2796 2753 2778 0 +12.39(+0.45%)
Apr 23, 2018 2744 2770 2728 2766 0 +21.58(+0.79%)
Apr 20, 2018 2739 2750 2719 2744 0 +1.82(+0.07%)
Apr 19, 2018 2735 2752 2719 2742 0 +0.38(+0.01%)
Apr 18, 2018 2755 2774 2741 2742 0 -12.00(-0.44%)
Apr 17, 2018 2716 2767 2706 2754 0 +48.26(+1.78%)
Apr 16, 2018 2681 2716 2674 2706 0 +51.72(+1.95%)
Apr 13, 2018 2653 2673 2639 2654 0 +10.33(+0.39%)
Apr 12, 2018 2663 2675 2630 2644 0 -34.43(-1.29%)
Apr 11, 2018 2661 2692 2651 2678 0 +8.99(+0.34%)
Apr 10, 2018 2683 2692 2658 2669 0 -3.33(-0.12%)
Apr 09, 2018 2670 2695 2651 2672 0 +3.79(+0.14%)
Apr 06, 2018 2682 2701 2659 2668 0 -14.21(-0.53%)
Apr 05, 2018 2654 2688 2620 2683 0 +33.47(+1.26%)
Apr 04, 2018 2628 2660 2611 2649 0 +5.85(+0.22%)
Apr 03, 2018 2629 2657 2610 2643 0 +16.22(+0.62%)
Apr 02, 2018 2677 2685 2606 2627 0 -48.62(-1.82%)
Mar 29, 2018 2676 2676 2676 2676 0 +27.81(+1.05%)
Mar 28, 2018 2636 2661 2627 2648 0 +15.73(+0.60%)
Mar 27, 2018 2620 2670 2592 2632 0 +15.87(+0.61%)
Mar 26, 2018 2599 2622 2580 2616 0 +30.97(+1.20%)
Mar 23, 2018 2648 2675 2580 2585 0 -51.60(-1.96%)
Mar 22, 2018 2658 2695 2633 2637 0 -22.40(-0.84%)
Mar 21, 2018 2677 2696 2647 2659 0 -17.12(-0.64%)
Mar 20, 2018 2675 2697 2660 2677 0 +0.68(+0.03%)
Mar 19, 2018 2682 2706 2645 2676 0 -6.58(-0.25%)
Mar 16, 2018 2653 2694 2642 2682 0 +33.13(+1.25%)
Mar 15, 2018 2648 2680 2631 2649 0 +5.82(+0.22%)
Mar 14, 2018 2645 2669 2623 2643 0 +6.92(+0.26%)
Mar 13, 2018 2656 2665 2628 2637 0 -41.91(-1.56%)
Mar 12, 2018 2643 2692 2641 2678 0 +34.77(+1.32%)
Mar 09, 2018 2628 2652 2609 2644 0 +21.96(+0.84%)
Mar 08, 2018 2615 2634 2596 2622 0 +9.76(+0.37%)
Mar 07, 2018 2604 2622 2569 2612 0 +34.62(+1.34%)
Mar 06, 2018 2607 2614 2565 2577 0 -29.54(-1.13%)
Mar 05, 2018 2551 2625 2545 2607 0 +48.02(+1.88%)
Mar 02, 2018 2593 2623 2539 2559 0 -39.70(-1.53%)
Mar 01, 2018 2618 2648 2572 2599 0 -17.01(-0.65%)
Feb 28, 2018 2639 2675 2603 2616 0 -33.62(-1.27%)
Feb 27, 2018 2693 2722 2643 2649 0 -39.29(-1.46%)
Feb 26, 2018 2695 2710 2672 2688 0 +5.35(+0.20%)
Feb 23, 2018 2629 2689 2625 2683 0 +59.66(+2.27%)
Feb 22, 2018 2621 2651 2607 2623 0 +8.17(+0.31%)
Feb 21, 2018 2626 2682 2612 2615 0 -24.67(-0.93%)
Feb 20, 2018 2662 2679 2630 2640 0 -31.71(-1.19%)
Feb 16, 2018 2672 2672 2672 2672 0 +29.52(+1.12%)
Feb 15, 2018 2604 2644 2594 2642 0 +39.83(+1.53%)
Feb 14, 2018 2592 2622 2576 2602 0 -10.86(-0.42%)
Feb 13, 2018 2590 2624 2568 2613 0 +17.12(+0.66%)
Feb 12, 2018 2598 2612 2560 2596 0 +5.11(+0.20%)
Feb 09, 2018 2546 2617 2531 2591 0 +60.09(+2.37%)
Feb 08, 2018 2594 2615 2528 2531 0 -67.56(-2.60%)
Feb 07, 2018 2628 2630 2591 2598 0 -29.54(-1.12%)
Feb 06, 2018 2603 2642 2551 2628 0 -24.65(-0.93%)
Feb 05, 2018 2706 2720 2630 2653 0 -61.54(-2.27%)
Feb 02, 2018 2720 2746 2703 2714 0 -16.77(-0.61%)
Feb 01, 2018 2767 2784 2716 2731 0 -32.76(-1.19%)
Jan 31, 2018 2774 2777 2741 2764 0 -2.41(-0.09%)
Jan 30, 2018 2760 2783 2754 2766 0 -13.42(-0.48%)
Jan 29, 2018 2801 2812 2760 2780 0 -31.73(-1.13%)
Jan 26, 2018 2820 2834 2776 2811 0 -5.07(-0.18%)
Jan 25, 2018 2820 2842 2775 2816 0 +4.86(+0.17%)
Jan 24, 2018 2812 2835 2792 2811 0 +3.79(+0.13%)
Jan 23, 2018 2773 2833 2770 2808 0 +35.28(+1.27%)
Jan 22, 2018 2787 2799 2759 2772 0 -2.66(-0.10%)
Jan 19, 2018 2751 2788 2740 2775 0 +32.25(+1.18%)
Jan 18, 2018 2749 2770 2723 2743 0 -12.69(-0.46%)
Jan 17, 2018 2742 2768 2729 2756 0 +16.52(+0.60%)
Jan 16, 2018 2719 2787 2698 2739 0 +27.62(+1.02%)
Jan 12, 2018 2711 2711 2711 2711 0 -94.52(-3.37%)
Jan 11, 2018 2808 2823 2784 2806 0 -18.55(-0.66%)
Jan 10, 2018 2853 2859 2813 2824 0 -41.84(-1.46%)
Jan 09, 2018 2902 2904 2844 2866 0 -33.72(-1.16%)
Jan 08, 2018 2875 2908 2866 2900 0 +29.50(+1.03%)
Jan 05, 2018 2877 2907 2849 2870 0 -24.32(-0.84%)
Jan 04, 2018 2920 2943 2886 2895 0 -29.05(-0.99%)
Jan 03, 2018 2936 2963 2904 2924 0 -23.63(-0.80%)
Jan 02, 2018 3005 3023 2933 2948 0 -64.24(-2.13%)
Dec 29, 2017 3012 3012 3012 3012 0 -7.29(-0.24%)
Dec 28, 2017 3007 3023 2981 3019 0 +25.25(+0.84%)
Dec 27, 2017 2981 3029 2973 2994 0 +17.90(+0.60%)
Dec 26, 2017 2973 3016 2968 2976 0 +7.60(+0.26%)
Dec 22, 2017 2955 2980 2941 2968 0 +18.26(+0.62%)
Dec 21, 2017 2926 2967 2915 2950 0 +20.57(+0.70%)
Dec 20, 2017 2920 2954 2912 2929 0 +14.01(+0.48%)
Dec 19, 2017 2973 2976 2913 2915 0 -51.71(-1.74%)
Dec 18, 2017 2979 3001 2948 2967 0 -11.03(-0.37%)
Dec 15, 2017 2959 3010 2951 2978 0 +36.63(+1.25%)
Dec 14, 2017 2940 2970 2907 2942 0 -0.63(-0.02%)
Dec 13, 2017 2922 2964 2917 2942 0 +24.23(+0.83%)
Dec 12, 2017 2941 2992 2916 2918 0 -75.68(-2.53%)
Dec 11, 2017 2982 3006 2948 2994 0 +5.38(+0.18%)
Dec 08, 2017 2982 2997 2961 2988 0 +10.49(+0.35%)
Dec 07, 2017 2969 2988 2953 2978 0 +3.35(+0.11%)
Dec 06, 2017 2971 2990 2958 2974 0 +8.62(+0.29%)
Dec 05, 2017 3004 3008 2958 2966 0 -35.08(-1.17%)
Dec 04, 2017 3012 3017 2984 3001 0 -0.96(-0.03%)
Dec 01, 2017 3029 3038 2975 3002 0 -22.40(-0.74%)
Nov 30, 2017 2998 3040 2986 3024 0 +30.16(+1.01%)
Nov 29, 2017 2950 3008 2939 2994 0 +39.82(+1.35%)
Nov 28, 2017 2947 2958 2928 2954 0 +17.72(+0.60%)
Nov 27, 2017 2924 2951 2921 2937 0 +12.05(+0.41%)
Nov 24, 2017 2931 2948 2914 2924 0 -2.35(-0.08%)
Nov 22, 2017 2926 2939 2908 2927 0 -1.26(-0.04%)
Nov 21, 2017 2914 2940 2906 2928 0 +19.76(+0.68%)
Nov 20, 2017 2926 2932 2891 2908 0 -12.03(-0.41%)
Nov 17, 2017 2922 2939 2895 2920 0 -12.62(-0.43%)
Nov 16, 2017 2926 2944 2908 2933 0 +5.65(+0.19%)
Nov 15, 2017 2955 2979 2924 2927 0 -25.33(-0.86%)
Nov 14, 2017 2906 2956 2903 2953 0 +42.91(+1.47%)
Nov 13, 2017 2883 2922 2871 2910 0 +24.90(+0.86%)
Nov 10, 2017 2898 2907 2875 2885 0 -19.25(-0.66%)
Nov 09, 2017 2918 2940 2887 2904 0 -28.65(-0.98%)
Nov 08, 2017 2912 2939 2894 2933 0 +15.60(+0.53%)
Nov 07, 2017 2892 2930 2872 2917 0 +23.87(+0.83%)
Nov 06, 2017 2893 2915 2880 2893 0 -0.30(-0.01%)
Nov 03, 2017 2890 2915 2877 2894 0 -16.51(-0.57%)
Nov 02, 2017 2868 2930 2856 2910 0 +63.39(+2.23%)
Nov 01, 2017 2870 2880 2834 2847 0 -10.42(-0.36%)
Oct 31, 2017 2857 2874 2844 2857 0 -4.45(-0.16%)
Oct 30, 2017 2877 2884 2850 2862 0 -17.34(-0.60%)
Oct 27, 2017 2861 2893 2854 2879 0 +14.55(+0.51%)
Oct 26, 2017 2858 2892 2845 2864 0 +19.39(+0.68%)
Oct 25, 2017 2836 2852 2794 2845 0 +4.46(+0.16%)
Oct 24, 2017 2885 2893 2825 2841 0 -45.21(-1.57%)
Oct 23, 2017 2893 2900 2870 2886 0 -7.89(-0.27%)
Oct 20, 2017 2899 2914 2873 2894 0 +1.53(+0.05%)
Oct 19, 2017 2864 2896 2860 2892 0 +38.98(+1.37%)
Oct 18, 2017 2834 2861 2824 2853 0 +13.14(+0.46%)
Oct 17, 2017 2812 2851 2808 2840 0 +25.98(+0.92%)
Oct 16, 2017 2799 2820 2777 2814 0 +16.33(+0.58%)
Oct 13, 2017 2813 2830 2790 2798 0 -7.58(-0.27%)
Oct 12, 2017 2787 2816 2778 2805 0 +17.58(+0.63%)
Oct 11, 2017 2768 2799 2766 2788 0 +15.51(+0.56%)
Oct 10, 2017 2750 2777 2743 2772 0 +29.85(+1.09%)
Oct 09, 2017 2739 2760 2732 2742 0 +10.33(+0.38%)
Oct 06, 2017 2728 2744 2715 2732 0 -5.89(-0.22%)
Oct 05, 2017 2728 2742 2714 2738 0 +14.57(+0.54%)
Oct 04, 2017 2693 2732 2681 2723 0 +31.27(+1.16%)
Oct 03, 2017 2684 2697 2660 2692 0 +4.66(+0.17%)
Oct 02, 2017 2652 2692 2645 2687 0 +41.89(+1.58%)
Sep 29, 2017 2653 2655 2627 2645 0 -11.58(-0.44%)
Sep 28, 2017 2635 2659 2612 2657 0 +13.09(+0.50%)
Sep 27, 2017 2676 2689 2613 2644 0 -43.43(-1.62%)
Sep 26, 2017 2691 2712 2677 2687 0 -6.90(-0.26%)
Sep 25, 2017 2677 2698 2664 2694 0 +15.70(+0.59%)
Sep 22, 2017 2676 2693 2661 2679 0 +12.59(+0.47%)
Sep 21, 2017 2683 2692 2660 2666 0 -18.81(-0.70%)
Sep 20, 2017 2688 2708 2664 2685 0 +2.11(+0.08%)
Sep 19, 2017 2680 2696 2669 2683 0 +2.41(+0.09%)
Sep 18, 2017 2686 2695 2659 2680 0 -5.84(-0.22%)
Sep 15, 2017 2682 2694 2665 2686 0 +8.97(+0.34%)
Sep 14, 2017 2646 2679 2633 2677 0 +28.48(+1.08%)
Sep 13, 2017 2659 2671 2644 2649 0 -8.91(-0.34%)
Sep 12, 2017 2711 2712 2647 2658 0 -53.88(-1.99%)
Sep 11, 2017 2680 2718 2677 2711 0 +32.76(+1.22%)
Sep 08, 2017 2655 2683 2637 2679 0 +18.72(+0.70%)
Sep 07, 2017 2641 2666 2634 2660 0 +22.21(+0.84%)
Sep 06, 2017 2637 2646 2618 2638 0 +5.41(+0.21%)
Sep 05, 2017 2630 2642 2612 2632 0 +1.71(+0.07%)
Sep 01, 2017 2641 2645 2620 2631 0 -3.58(-0.14%)
Aug 31, 2017 2632 2648 2618 2634 0 +5.89(+0.22%)
Aug 30, 2017 2642 2646 2619 2628 0 -16.69(-0.63%)
Aug 29, 2017 2658 2670 2639 2645 0 -12.20(-0.46%)
Aug 28, 2017 2662 2672 2649 2657 0 -0.40(-0.02%)
Aug 25, 2017 2662 2676 2647 2658 0 +4.82(+0.18%)
Aug 24, 2017 2654 2663 2638 2653 0 +3.78(+0.14%)
Aug 23, 2017 2653 2662 2640 2649 0 -5.63(-0.21%)
Aug 22, 2017 2661 2665 2641 2655 0 -1.81(-0.07%)
Aug 21, 2017 2642 2661 2636 2656 0 +17.88(+0.68%)
Aug 18, 2017 2628 2658 2618 2639 0 +3.42(+0.13%)
Aug 17, 2017 2654 2667 2633 2635 0 -20.41(-0.77%)
Aug 16, 2017 2664 2679 2652 2656 0 -9.42(-0.35%)
Aug 15, 2017 2653 2676 2641 2665 0 +3.11(+0.12%)
Aug 14, 2017 2637 2666 2625 2662 0 +26.87(+1.02%)
Aug 11, 2017 2653 2664 2616 2635 0 -30.07(-1.13%)
Aug 10, 2017 2671 2684 2656 2665 0 -14.74(-0.55%)
Aug 09, 2017 2668 2687 2657 2680 0 +8.78(+0.33%)
Aug 08, 2017 2662 2685 2654 2671 0 +4.21(+0.16%)
Aug 07, 2017 2662 2684 2646 2667 0 +2.50(+0.09%)
Aug 04, 2017 2645 2677 2641 2664 0 +17.33(+0.65%)
Aug 03, 2017 2647 2672 2608 2647 0 -17.38(-0.65%)
Aug 02, 2017 2661 2685 2637 2664 0 -4.33(-0.16%)
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