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, 2020 4330 4381 4297 4335 0 -4.73(-0.11%)
Jul 30, 2020 4357 4386 4322 4340 0 -44.58(-1.02%)
Jul 29, 2020 4346 4396 4341 4384 0 +53.89(+1.24%)
Jul 28, 2020 4302 4354 4300 4331 0 +17.29(+0.40%)
Jul 27, 2020 4332 4350 4296 4313 0 -11.89(-0.27%)
Jul 24, 2020 4344 4365 4296 4325 0 -17.48(-0.40%)
Jul 23, 2020 4336 4366 4318 4343 0 +22.58(+0.52%)
Jul 22, 2020 4262 4340 4246 4320 0 +47.95(+1.12%)
Jul 21, 2020 4236 4288 4227 4272 0 +41.50(+0.98%)
Jul 20, 2020 4258 4296 4211 4231 0 -36.62(-0.86%)
Jul 17, 2020 4206 4275 4197 4267 0 +73.91(+1.76%)
Jul 16, 2020 4113 4201 4101 4193 0 +79.12(+1.92%)
Jul 15, 2020 4137 4159 4098 4114 0 -6.55(-0.16%)
Jul 14, 2020 4095 4138 4078 4121 0 +36.50(+0.89%)
Jul 13, 2020 4092 4126 4067 4084 0 -17.58(-0.43%)
Jul 10, 2020 4046 4103 4037 4102 0 +63.87(+1.58%)
Jul 09, 2020 4062 4068 3989 4038 0 -33.59(-0.82%)
Jul 08, 2020 4046 4083 4030 4072 0 +26.24(+0.65%)
Jul 07, 2020 4047 4074 4023 4045 0 -25.24(-0.62%)
Jul 06, 2020 4118 4146 4055 4071 0 -11.95(-0.29%)
Jul 02, 2020 4081 4110 4068 4083 0 +17.16(+0.42%)
Jul 01, 2020 4030 4083 4018 4065 0 +35.70(+0.89%)
Jun 30, 2020 3952 4047 3952 4030 0 +76.01(+1.92%)
Jun 29, 2020 3912 3961 3872 3954 0 +56.50(+1.45%)
Jun 26, 2020 3886 3954 3854 3897 0 +12.79(+0.33%)
Jun 25, 2020 3925 3928 3845 3884 0 -42.27(-1.08%)
Jun 24, 2020 3929 3950 3895 3927 0 -24.61(-0.62%)
Jun 23, 2020 4002 4014 3937 3951 0 -29.02(-0.73%)
Jun 22, 2020 3967 4001 3949 3980 0 +9.83(+0.25%)
Jun 19, 2020 4069 4075 3967 3970 0 -57.25(-1.42%)
Jun 18, 2020 4028 4052 3988 4028 0 -13.82(-0.34%)
Jun 17, 2020 4052 4070 3993 4041 0 -3.37(-0.08%)
Jun 16, 2020 4100 4128 4024 4045 0 -0.19(-0.00%)
Jun 15, 2020 3957 4077 3923 4045 0 +59.20(+1.49%)
Jun 12, 2020 4040 4043 3945 3986 0 +2.94(+0.07%)
Jun 11, 2020 4039 4065 3964 3983 0 -96.76(-2.37%)
Jun 10, 2020 4080 4120 4058 4080 0 +5.34(+0.13%)
Jun 09, 2020 4093 4102 4035 4074 0 -43.10(-1.05%)
Jun 08, 2020 4089 4135 4064 4117 0 +11.20(+0.27%)
Jun 05, 2020 4095 4171 4081 4106 0 +32.94(+0.81%)
Jun 04, 2020 4084 4112 4027 4073 0 -35.65(-0.87%)
Jun 03, 2020 4069 4123 4046 4109 0 +51.60(+1.27%)
Jun 02, 2020 4014 4061 3992 4057 0 +46.04(+1.15%)
Jun 01, 2020 4004 4047 3974 4011 0 +4.57(+0.11%)
May 29, 2020 3933 4017 3904 4007 0 +70.25(+1.78%)
May 28, 2020 3911 3970 3901 3936 0 +64.46(+1.66%)
May 27, 2020 3905 3910 3814 3872 0 +1.93(+0.05%)
May 26, 2020 3915 3941 3858 3870 0 +4.68(+0.12%)
May 22, 2020 3852 3873 3828 3865 0 +7.66(+0.20%)
May 21, 2020 3853 3888 3835 3858 0 +11.56(+0.30%)
May 20, 2020 3847 3878 3817 3846 0 +27.38(+0.72%)
May 19, 2020 3880 3900 3816 3819 0 -69.54(-1.79%)
May 18, 2020 3843 3909 3820 3888 0 +121.95(+3.24%)
May 15, 2020 3738 3794 3692 3766 0 +23.59(+0.63%)
May 14, 2020 3734 3759 3652 3743 0 -13.15(-0.35%)
May 13, 2020 3761 3770 3713 3756 0 -11.18(-0.30%)
May 12, 2020 3834 3842 3765 3767 0 -61.95(-1.62%)
May 11, 2020 3781 3843 3740 3829 0 +26.65(+0.70%)
May 08, 2020 3816 3847 3782 3802 0 -6.80(-0.18%)
May 07, 2020 3843 3901 3789 3809 0 +27.72(+0.73%)
May 06, 2020 3911 3921 3774 3782 0 -123.29(-3.16%)
May 05, 2020 3853 3939 3847 3905 0 +41.19(+1.07%)
May 04, 2020 3820 3879 3793 3864 0 +34.44(+0.90%)
May 01, 2020 3855 3870 3806 3829 0 -42.38(-1.09%)
Apr 30, 2020 3975 3986 3839 3872 0 -126.29(-3.16%)
Apr 29, 2020 4032 4049 3938 3998 0 +3.43(+0.09%)
Apr 28, 2020 4026 4038 3978 3994 0 +21.69(+0.55%)
Apr 27, 2020 3982 3999 3952 3973 0 +14.72(+0.37%)
Apr 24, 2020 3980 4001 3939 3958 0 +11.18(+0.28%)
Apr 23, 2020 4008 4046 3940 3947 0 -73.14(-1.82%)
Apr 22, 2020 4023 4062 3982 4020 0 +58.10(+1.47%)
Apr 21, 2020 3953 4013 3922 3962 0 -28.34(-0.71%)
Apr 20, 2020 4117 4133 3967 3990 0 -141.08(-3.41%)
Apr 17, 2020 4136 4161 4055 4131 0 +34.04(+0.83%)
Apr 16, 2020 4108 4135 4047 4097 0 +40.07(+0.99%)
Apr 15, 2020 4123 4154 4046 4057 0 -124.14(-2.97%)
Apr 14, 2020 4135 4191 4083 4181 0 +136.87(+3.38%)
Apr 13, 2020 4088 4116 3997 4044 0 -89.62(-2.17%)
Apr 09, 2020 4010 4158 3988 4134 0 +156.02(+3.92%)
Apr 08, 2020 3856 4019 3815 3978 0 +150.31(+3.93%)
Apr 07, 2020 3982 4002 3794 3828 0 -99.01(-2.52%)
Apr 06, 2020 3796 3963 3789 3927 0 +211.82(+5.70%)
Apr 03, 2020 3795 3825 3677 3715 0 -75.06(-1.98%)
Apr 02, 2020 3648 3817 3633 3790 0 +110.11(+2.99%)
Apr 01, 2020 3763 3819 3626 3680 0 -190.71(-4.93%)
Mar 31, 2020 3983 4017 3804 3871 0 -153.70(-3.82%)
Mar 30, 2020 3915 4041 3882 4024 0 +156.87(+4.06%)
Mar 27, 2020 3779 3974 3729 3867 0 +21.57(+0.56%)
Mar 26, 2020 3613 3907 3595 3846 0 +202.76(+5.57%)
Mar 25, 2020 3555 3761 3464 3643 0 +81.29(+2.28%)
Mar 24, 2020 3495 3597 3371 3562 0 +157.74(+4.63%)
Mar 23, 2020 3525 3540 3269 3404 0 -139.34(-3.93%)
Mar 20, 2020 3851 3868 3468 3543 0 -301.84(-7.85%)
Mar 19, 2020 4069 4144 3777 3845 0 -251.30(-6.13%)
Mar 18, 2020 4024 4195 3866 4097 0 -128.48(-3.04%)
Mar 17, 2020 3771 4265 3756 4225 0 +504.73(+13.57%)
Mar 16, 2020 3684 4014 3639 3720 0 -257.46(-6.47%)
Mar 13, 2020 3849 3985 3713 3978 0 +217.83(+5.79%)
Mar 12, 2020 3843 3971 3678 3760 0 -267.43(-6.64%)
Mar 11, 2020 4175 4200 3989 4027 0 -199.52(-4.72%)
Mar 10, 2020 4240 4300 4076 4227 0 +16.64(+0.40%)
Mar 09, 2020 4146 4279 4101 4210 0 -112.73(-2.61%)
Mar 06, 2020 4200 4338 4164 4323 0 +44.21(+1.03%)
Mar 05, 2020 4256 4304 4215 4279 0 -24.88(-0.58%)
Mar 04, 2020 4142 4307 4139 4304 0 +208.36(+5.09%)
Mar 03, 2020 4088 4176 4065 4095 0 +15.40(+0.38%)
Mar 02, 2020 3929 4089 3920 4080 0 +165.70(+4.23%)
Feb 28, 2020 3940 3973 3829 3914 0 -112.62(-2.80%)
Feb 27, 2020 4160 4193 4025 4027 0 -144.48(-3.46%)
Feb 26, 2020 4171 4219 4160 4171 0 -0.34(-0.01%)
Feb 25, 2020 4260 4266 4163 4172 0 -81.13(-1.91%)
Feb 24, 2020 4257 4283 4236 4253 0 -30.68(-0.72%)
Feb 21, 2020 4278 4297 4267 4283 0 +9.50(+0.22%)
Feb 20, 2020 4300 4308 4249 4274 0 -34.59(-0.80%)
Feb 19, 2020 4334 4376 4299 4309 0 -29.09(-0.67%)
Feb 18, 2020 4359 4374 4334 4338 0 -1.67(-0.04%)
Feb 14, 2020 4301 4350 4289 4339 0 +49.77(+1.16%)
Feb 13, 2020 4253 4297 4247 4290 0 +33.78(+0.79%)
Feb 12, 2020 4232 4265 4222 4256 0 +9.67(+0.23%)
Feb 11, 2020 4256 4270 4241 4246 0 -1.45(-0.03%)
Feb 10, 2020 4232 4255 4225 4248 0 +21.45(+0.51%)
Feb 07, 2020 4250 4261 4219 4226 0 -7.07(-0.17%)
Feb 06, 2020 4228 4243 4214 4233 0 +0.53(+0.01%)
Feb 05, 2020 4217 4246 4206 4233 0 +12.98(+0.31%)
Feb 04, 2020 4248 4267 4218 4220 0 -35.01(-0.82%)
Feb 03, 2020 4242 4266 4237 4255 0 +16.06(+0.38%)
Jan 31, 2020 4278 4301 4217 4239 0 -38.07(-0.89%)
Jan 30, 2020 4256 4287 4241 4277 0 +15.97(+0.37%)
Jan 29, 2020 4254 4273 4230 4261 0 +11.25(+0.26%)
Jan 28, 2020 4236 4267 4223 4249 0 +19.98(+0.47%)
Jan 27, 2020 4248 4277 4217 4229 0 -16.90(-0.40%)
Jan 24, 2020 4243 4277 4230 4246 0 +2.93(+0.07%)
Jan 23, 2020 4204 4250 4196 4243 0 +40.08(+0.95%)
Jan 22, 2020 4193 4226 4180 4203 0 +29.21(+0.70%)
Jan 21, 2020 4105 4180 4094 4174 0 +65.65(+1.60%)
Jan 17, 2020 4059 4116 4054 4108 0 +58.33(+1.44%)
Jan 16, 2020 3998 4057 3994 4050 0 +58.36(+1.46%)
Jan 15, 2020 3933 4000 3931 3992 0 +68.58(+1.75%)
Jan 14, 2020 3915 3933 3892 3923 0 +13.96(+0.36%)
Jan 13, 2020 3871 3921 3871 3909 0 +44.17(+1.14%)
Jan 10, 2020 3856 3874 3851 3865 0 +10.61(+0.28%)
Jan 09, 2020 3820 3860 3807 3854 0 +36.30(+0.95%)
Jan 08, 2020 3802 3842 3785 3818 0 +6.52(+0.17%)
Jan 07, 2020 3820 3837 3800 3812 0 -16.45(-0.43%)
Jan 06, 2020 3844 3864 3820 3828 0 -17.27(-0.45%)
Jan 03, 2020 3823 3876 3821 3845 0 +23.85(+0.62%)
Jan 02, 2020 3904 3908 3801 3822 0 -78.35(-2.01%)
Dec 31, 2019 3911 3933 3889 3900 0 -9.86(-0.25%)
Dec 30, 2019 3891 3918 3885 3910 0 +8.99(+0.23%)
Dec 27, 2019 3874 3903 3865 3901 0 +32.07(+0.83%)
Dec 26, 2019 3858 3881 3851 3869 0 +11.33(+0.29%)
Dec 24, 2019 3844 3868 3830 3857 0 +8.74(+0.23%)
Dec 23, 2019 3896 3905 3826 3849 0 -43.58(-1.12%)
Dec 20, 2019 3885 3913 3857 3892 0 +30.04(+0.78%)
Dec 19, 2019 3861 3879 3836 3862 0 +5.60(+0.15%)
Dec 18, 2019 3841 3866 3809 3857 0 +16.97(+0.44%)
Dec 17, 2019 3848 3869 3829 3840 0 +3.99(+0.10%)
Dec 16, 2019 3786 3839 3773 3836 0 +53.75(+1.42%)
Dec 13, 2019 3774 3805 3740 3782 0 +0.98(+0.03%)
Dec 12, 2019 3837 3848 3768 3781 0 -64.64(-1.68%)
Dec 11, 2019 3823 3851 3796 3845 0 -16.81(-0.44%)
Dec 10, 2019 3866 3889 3849 3862 0 +0.41(+0.01%)
Dec 09, 2019 3877 3885 3852 3862 0 -6.89(-0.18%)
Dec 06, 2019 3869 3897 3857 3869 0 -6.71(-0.17%)
Dec 05, 2019 3835 3878 3832 3875 0 +26.16(+0.68%)
Dec 04, 2019 3798 3857 3793 3849 0 +39.05(+1.02%)
Dec 03, 2019 3802 3825 3785 3810 0 +21.15(+0.56%)
Dec 02, 2019 3810 3818 3774 3789 0 -23.53(-0.62%)
Nov 29, 2019 3822 3850 3807 3813 0 -5.43(-0.14%)
Nov 27, 2019 3810 3832 3799 3818 0 +11.36(+0.30%)
Nov 26, 2019 3767 3813 3757 3807 0 +44.66(+1.19%)
Nov 25, 2019 3749 3774 3728 3762 0 +15.24(+0.41%)
Nov 22, 2019 3767 3774 3716 3747 0 -12.00(-0.32%)
Nov 21, 2019 3806 3811 3749 3759 0 -42.14(-1.11%)
Nov 20, 2019 3754 3810 3751 3801 0 +45.73(+1.22%)
Nov 19, 2019 3730 3770 3714 3755 0 +17.27(+0.46%)
Nov 18, 2019 3739 3780 3721 3738 0 +7.55(+0.20%)
Nov 15, 2019 3720 3735 3676 3730 0 +14.28(+0.38%)
Nov 14, 2019 3717 3751 3693 3716 0 +5.32(+0.14%)
Nov 13, 2019 3689 3723 3667 3711 0 +36.94(+1.01%)
Nov 12, 2019 3670 3699 3654 3674 0 -3.58(-0.10%)
Nov 11, 2019 3704 3728 3673 3677 0 -22.33(-0.60%)
Nov 08, 2019 3742 3762 3683 3700 0 -51.72(-1.38%)
Nov 07, 2019 3830 3847 3728 3751 0 -104.86(-2.72%)
Nov 06, 2019 3838 3883 3825 3856 0 +31.71(+0.83%)
Nov 05, 2019 3819 3851 3779 3825 0 +4.66(+0.12%)
Nov 04, 2019 3902 3910 3804 3820 0 -91.36(-2.34%)
Nov 01, 2019 3942 3966 3897 3911 0 -24.36(-0.62%)
Oct 31, 2019 3906 3948 3871 3936 0 +48.58(+1.25%)
Oct 30, 2019 3856 3899 3845 3887 0 +41.94(+1.09%)
Oct 29, 2019 3836 3862 3812 3845 0 +2.83(+0.07%)
Oct 28, 2019 3886 3903 3837 3842 0 -47.43(-1.22%)
Oct 25, 2019 3930 3945 3867 3890 0 -35.43(-0.90%)
Oct 24, 2019 3927 3966 3905 3925 0 -0.19(-0.00%)
Oct 23, 2019 3936 3973 3912 3925 0 -8.04(-0.20%)
Oct 22, 2019 3931 3966 3914 3933 0 +8.16(+0.21%)
Oct 21, 2019 3929 3940 3885 3925 0 -6.23(-0.16%)
Oct 18, 2019 3934 3949 3903 3932 0 -1.58(-0.04%)
Oct 17, 2019 3885 3941 3885 3933 0 +43.53(+1.12%)
Oct 16, 2019 3861 3892 3835 3890 0 +31.63(+0.82%)
Oct 15, 2019 3891 3902 3845 3858 0 -25.31(-0.65%)
Oct 14, 2019 3931 3939 3876 3883 0 -44.09(-1.12%)
Oct 11, 2019 3935 3963 3893 3927 0 -7.82(-0.20%)
Oct 10, 2019 3921 3949 3899 3935 0 +5.78(+0.15%)
Oct 09, 2019 3908 3941 3902 3929 0 +33.60(+0.86%)
Oct 08, 2019 3914 3922 3880 3896 0 -17.17(-0.44%)
Oct 07, 2019 3939 3948 3900 3913 0 -26.80(-0.68%)
Oct 04, 2019 3890 3944 3875 3940 0 +60.23(+1.55%)
Oct 03, 2019 3869 3891 3848 3880 0 +18.09(+0.47%)
Oct 02, 2019 3873 3906 3851 3861 0 -28.88(-0.74%)
Oct 01, 2019 3887 3910 3866 3890 0 -8.40(-0.22%)
Sep 30, 2019 3903 3932 3887 3899 0 -1.12(-0.03%)
Sep 27, 2019 3926 3936 3883 3900 0 -22.09(-0.56%)
Sep 26, 2019 3933 3950 3899 3922 0 +5.28(+0.13%)
Sep 25, 2019 3896 3945 3880 3917 0 +12.53(+0.32%)
Sep 24, 2019 3869 3927 3861 3904 0 +50.06(+1.30%)
Sep 23, 2019 3867 3901 3849 3854 0 -8.62(-0.22%)
Sep 20, 2019 3859 3894 3831 3863 0 -3.64(-0.09%)
Sep 19, 2019 3862 3884 3825 3866 0 +27.97(+0.73%)
Sep 18, 2019 3867 3874 3817 3838 0 -4.11(-0.11%)
Sep 17, 2019 3815 3860 3810 3842 0 +30.79(+0.81%)
Sep 16, 2019 3834 3842 3796 3812 0 -11.17(-0.29%)
Sep 13, 2019 3822 3851 3799 3823 0 -8.42(-0.22%)
Sep 12, 2019 3841 3872 3810 3831 0 +19.83(+0.52%)
Sep 11, 2019 3782 3836 3755 3811 0 +30.82(+0.82%)
Sep 10, 2019 3808 3819 3741 3781 0 -41.56(-1.09%)
Sep 09, 2019 3899 3907 3797 3822 0 -94.22(-2.41%)
Sep 06, 2019 3954 3978 3895 3916 0 -35.27(-0.89%)
Sep 05, 2019 3982 4000 3925 3952 0 -54.32(-1.36%)
Sep 04, 2019 4021 4038 3978 4006 0 -11.87(-0.30%)
Sep 03, 2019 3977 4028 3954 4018 0 +63.42(+1.60%)
Aug 30, 2019 3953 3975 3930 3954 0 +7.99(+0.20%)
Aug 29, 2019 3931 3953 3903 3946 0 +34.51(+0.88%)
Aug 28, 2019 3897 3931 3884 3912 0 +27.48(+0.71%)
Aug 27, 2019 3894 3920 3876 3884 0 +5.33(+0.14%)
Aug 26, 2019 3839 3881 3824 3879 0 +54.78(+1.43%)
Aug 23, 2019 3876 3918 3809 3824 0 -58.79(-1.51%)
Aug 22, 2019 3869 3896 3842 3883 0 +12.58(+0.33%)
Aug 21, 2019 3857 3879 3840 3871 0 +7.84(+0.20%)
Aug 20, 2019 3879 3889 3851 3863 0 -11.39(-0.29%)
Aug 19, 2019 3882 3900 3852 3874 0 -3.90(-0.10%)
Aug 16, 2019 3864 3902 3842 3878 0 +13.78(+0.36%)
Aug 15, 2019 3779 3876 3773 3864 0 +86.56(+2.29%)
Aug 14, 2019 3808 3842 3763 3778 0 -21.05(-0.55%)
Aug 13, 2019 3805 3833 3777 3799 0 -16.54(-0.43%)
Aug 12, 2019 3768 3833 3763 3815 0 +51.66(+1.37%)
Aug 09, 2019 3735 3787 3719 3764 0 +35.99(+0.97%)
Aug 08, 2019 3670 3747 3658 3728 0 +44.68(+1.21%)
Aug 07, 2019 3640 3706 3609 3683 0 +44.66(+1.23%)
Aug 06, 2019 3605 3655 3555 3638 0 +49.54(+1.38%)
Aug 05, 2019 3656 3672 3563 3589 0 -69.71(-1.91%)
Aug 02, 2019 3657 3687 3632 3658 0 +5.57(+0.15%)
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