Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Utilities Sector (CIX: MSECTOR912 )

1,657.75 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 (%)
Nov 28, 2014 1859 1874 1838 1846 0 -40.47(-2.15%)
Nov 27, 2014 1886 1886 1886 1886 0 +0.00(+0.00%)
Nov 26, 2014 1879 1895 1872 1886 0 +5.89(+0.31%)
Nov 25, 2014 1886 1899 1870 1880 0 +0.33(+0.02%)
Nov 24, 2014 1889 1900 1872 1880 0 -5.62(-0.30%)
Nov 21, 2014 1895 1904 1872 1885 0 +2.08(+0.11%)
Nov 20, 2014 1876 1898 1867 1883 0 -2.01(-0.11%)
Nov 19, 2014 1871 1894 1861 1885 0 +7.99(+0.43%)
Nov 18, 2014 1877 1893 1864 1877 0 +7.04(+0.38%)
Nov 17, 2014 1857 1881 1848 1870 0 +11.82(+0.64%)
Nov 14, 2014 1861 1874 1847 1858 0 -5.11(-0.27%)
Nov 13, 2014 1882 1892 1855 1864 0 -17.86(-0.95%)
Nov 12, 2014 1877 1893 1865 1881 0 -9.80(-0.52%)
Nov 11, 2014 1887 1898 1875 1891 0 +10.40(+0.55%)
Nov 10, 2014 1892 1905 1872 1881 0 -4.93(-0.26%)
Nov 07, 2014 1877 1899 1865 1886 0 +10.67(+0.57%)
Nov 06, 2014 1880 1897 1857 1875 0 -15.29(-0.81%)
Nov 05, 2014 1869 1896 1851 1890 0 +37.04(+2.00%)
Nov 04, 2014 1856 1871 1830 1853 0 -8.74(-0.47%)
Nov 03, 2014 1870 1884 1851 1862 0 -14.26(-0.76%)
Oct 31, 2014 1868 1890 1852 1876 0 +16.82(+0.90%)
Oct 30, 2014 1846 1873 1823 1860 0 -0.14(-0.01%)
Oct 28, 2014 1838 1864 1826 1860 0 +30.04(+1.64%)
Oct 27, 2014 1828 1836 1820 1830 0 -5.34(-0.29%)
Oct 24, 2014 1827 1842 1812 1835 0 +12.26(+0.67%)
Oct 23, 2014 1810 1838 1803 1823 0 +10.64(+0.59%)
Oct 21, 2014 1795 1817 1784 1812 0 +25.70(+1.44%)
Oct 20, 2014 1766 1790 1759 1786 0 +20.06(+1.14%)
Oct 17, 2014 1766 1767 1757 1766 0 +10.72(+0.61%)
Oct 16, 2014 1702 1773 1697 1756 0 +28.38(+1.64%)
Oct 15, 2014 1706 1738 1674 1727 0 +7.42(+0.43%)
Oct 14, 2014 1736 1753 1697 1720 0 -10.87(-0.63%)
Oct 13, 2014 1773 1791 1726 1731 0 -40.93(-2.31%)
Oct 10, 2014 1780 1799 1758 1772 0 -6.92(-0.39%)
Oct 09, 2014 1832 1839 1773 1778 0 -58.84(-3.20%)
Oct 08, 2014 1821 1844 1800 1837 0 +17.61(+0.97%)
Oct 07, 2014 1831 1845 1817 1820 0 -19.19(-1.04%)
Oct 06, 2014 1835 1848 1822 1839 0 +4.34(+0.24%)
Oct 03, 2014 1835 1844 1820 1835 0 +5.38(+0.29%)
Oct 02, 2014 1830 1843 1805 1829 0 -6.86(-0.37%)
Oct 01, 2014 1852 1863 1831 1836 0 -14.87(-0.80%)
Sep 30, 2014 1858 1870 1841 1851 0 -11.68(-0.63%)
Sep 29, 2014 1843 1867 1838 1863 0 +10.64(+0.57%)
Sep 26, 2014 1841 1858 1827 1852 0 +7.07(+0.38%)
Sep 25, 2014 1865 1870 1839 1845 0 -61.78(-3.24%)
Sep 19, 2014 1909 1936 1895 1907 0 -0.07(-0.00%)
Sep 18, 2014 1900 1929 1883 1907 0 +11.14(+0.59%)
Sep 17, 2014 1900 1910 1887 1896 0 -0.11(-0.01%)
Sep 16, 2014 1879 1903 1877 1896 0 +7.22(+0.38%)
Sep 15, 2014 1881 1896 1869 1888 0 -0.64(-0.03%)
Sep 12, 2014 1912 1915 1882 1889 0 -27.57(-1.44%)
Sep 11, 2014 1910 1922 1898 1917 0 +3.05(+0.16%)
Sep 10, 2014 1917 1925 1899 1914 0 -7.27(-0.38%)
Sep 09, 2014 1925 1938 1910 1921 0 -12.35(-0.64%)
Sep 08, 2014 1937 1945 1925 1933 0 -18.61(-0.95%)
Sep 05, 2014 1931 1953 1928 1952 0 +17.32(+0.90%)
Sep 04, 2014 1942 1949 1928 1935 0 -9.01(-0.46%)
Sep 03, 2014 1943 1955 1932 1944 0 +8.12(+0.42%)
Sep 02, 2014 1938 1948 1924 1935 0 -5.94(-0.31%)
Aug 29, 2014 1941 1941 1941 0 +9.13(+0.47%)
Aug 28, 2014 1922 1936 1917 1932 0 +10.37(+0.54%)
Aug 27, 2014 1908 1926 1902 1922 0 +16.70(+0.88%)
Aug 26, 2014 1908 1920 1897 1905 0 -2.68(-0.14%)
Aug 25, 2014 1905 1915 1895 1908 0 +17.10(+0.90%)
Aug 22, 2014 1899 1905 1881 1891 0 -7.02(-0.37%)
Aug 21, 2014 1897 1907 1889 1898 0 -6.82(-0.36%)
Aug 20, 2014 1894 1908 1886 1905 0 +9.53(+0.50%)
Aug 19, 2014 1883 1900 1879 1895 0 +10.95(+0.58%)
Aug 18, 2014 1885 1892 1875 1884 0 +0.41(+0.02%)
Aug 15, 2014 1877 1892 1867 1884 0 +16.18(+0.87%)
Aug 14, 2014 1856 1873 1852 1868 0 +18.10(+0.98%)
Aug 13, 2014 1835 1855 1829 1849 0 +16.95(+0.92%)
Aug 12, 2014 1831 1842 1820 1832 0 -3.89(-0.21%)
Aug 11, 2014 1842 1855 1825 1836 0 +18.20(+1.00%)
Aug 08, 2014 1795 1822 1789 1818 0 +18.77(+1.04%)
Aug 07, 2014 1802 1819 1785 1799 0 -0.10(-0.01%)
Aug 06, 2014 1800 1812 1784 1800 0 -5.55(-0.31%)
Aug 05, 2014 1815 1829 1796 1805 0 -19.24(-1.05%)
Aug 04, 2014 1817 1830 1794 1824 0 +16.95(+0.94%)
Aug 01, 2014 1812 1828 1794 1807 0 -16.59(-0.91%)
Jul 31, 2014 1844 1852 1818 1824 0 -90.51(-4.73%)
Jul 23, 2014 1911 1920 1902 1914 0 +6.18(+0.32%)
Jul 22, 2014 1904 1914 1897 1908 0 +5.72(+0.30%)
Jul 21, 2014 1901 1908 1891 1903 0 -2.91(-0.15%)
Jul 18, 2014 1896 1908 1888 1905 0 +16.33(+0.86%)
Jul 17, 2014 1899 1915 1884 1889 0 -18.20(-0.95%)
Jul 16, 2014 1899 1914 1887 1907 0 +12.06(+0.64%)
Jul 15, 2014 1895 1904 1884 1895 0 +4.98(+0.26%)
Jul 14, 2014 1896 1903 1883 1890 0 +0.89(+0.05%)
Jul 11, 2014 1891 1899 1881 1889 0 -6.93(-0.37%)
Jul 10, 2014 1879 1903 1875 1896 0 +2.81(+0.15%)
Jul 09, 2014 1886 1899 1873 1894 0 +6.98(+0.37%)
Jul 08, 2014 1880 1892 1871 1887 0 +7.84(+0.42%)
Jul 07, 2014 1887 1895 1868 1879 0 -12.14(-0.64%)
Jul 03, 2014 1891 1891 1891 0 -8.29(-0.44%)
Jul 02, 2014 1912 1916 1891 1899 0 -9.03(-0.47%)
Jul 01, 2014 1910 1920 1901 1908 0 +4.52(+0.24%)
Jun 30, 2014 1897 1908 1888 1904 0 +12.07(+0.64%)
Jun 27, 2014 1885 1898 1878 1892 0 -2.39(-0.13%)
Jun 26, 2014 1893 1900 1883 1894 0 -0.09(-0.00%)
Jun 25, 2014 1883 1901 1879 1894 0 +9.94(+0.53%)
Jun 24, 2014 1888 1901 1878 1884 0 -8.66(-0.46%)
Jun 23, 2014 1893 1900 1881 1893 0 +5.08(+0.27%)
Jun 20, 2014 1891 1898 1878 1888 0 +0.85(+0.05%)
Jun 19, 2014 1884 1894 1874 1887 0 +8.89(+0.47%)
Jun 18, 2014 1867 1883 1859 1878 0 +14.81(+0.79%)
Jun 17, 2014 1862 1872 1855 1863 0 -1.37(-0.07%)
Jun 16, 2014 1857 1874 1854 1865 0 +10.62(+0.57%)
Jun 13, 2014 1846 1860 1838 1854 0 +10.58(+0.57%)
Jun 12, 2014 1836 1850 1826 1843 0 +11.86(+0.65%)
Jun 11, 2014 1836 1844 1826 1831 0 -7.07(-0.38%)
Jun 10, 2014 1846 1852 1834 1839 0 -21.17(-1.14%)
Jun 06, 2014 1860 1869 1853 1860 0 +8.73(+0.47%)
Jun 05, 2014 1840 1855 1835 1851 0 +12.47(+0.68%)
Jun 04, 2014 1838 1845 1826 1838 0 -10.50(-0.57%)
Jun 03, 2014 1850 1857 1841 1849 0 -11.81(-0.63%)
Jun 02, 2014 1862 1870 1853 1861 0 -2.00(-0.11%)
May 30, 2014 1857 1869 1847 1863 0 +7.35(+0.40%)
May 29, 2014 1852 1859 1840 1855 0 +3.50(+0.19%)
May 28, 2014 1848 1860 1840 1852 0 -0.47(-0.03%)
May 27, 2014 1854 1861 1841 1852 0 +6.39(+0.35%)
May 23, 2014 1846 1846 1846 0 -3.16(-0.17%)
May 22, 2014 1841 1856 1837 1849 0 +4.82(+0.26%)
May 21, 2014 1834 1850 1828 1844 0 +8.84(+0.48%)
May 20, 2014 1833 1844 1824 1836 0 -1.01(-0.05%)
May 19, 2014 1838 1848 1828 1837 0 +3.79(+0.21%)
May 16, 2014 1827 1839 1817 1833 0 +11.06(+0.61%)
May 15, 2014 1825 1831 1807 1822 0 -1.61(-0.09%)
May 14, 2014 1817 1835 1812 1823 0 +9.76(+0.54%)
May 13, 2014 1816 1826 1808 1814 0 -2.73(-0.15%)
May 12, 2014 1821 1830 1809 1816 0 +1.07(+0.06%)
May 09, 2014 1821 1832 1804 1815 0 -6.36(-0.35%)
May 08, 2014 1837 1847 1817 1822 0 -16.44(-0.89%)
May 07, 2014 1832 1846 1817 1838 0 +15.60(+0.86%)
May 06, 2014 1825 1837 1816 1822 0 -0.40(-0.02%)
May 05, 2014 1811 1830 1805 1823 0 +6.25(+0.34%)
May 02, 2014 1820 1830 1802 1817 0 -6.48(-0.36%)
May 01, 2014 1821 1834 1808 1823 0 +4.87(+0.27%)
Apr 30, 2014 1818 1827 1807 1818 0 +2.99(+0.16%)
Apr 29, 2014 1813 1830 1804 1815 0 +10.33(+0.57%)
Apr 28, 2014 1798 1809 1787 1805 0 +10.03(+0.56%)
Apr 25, 2014 1791 1804 1779 1795 0 +5.05(+0.28%)
Apr 24, 2014 1791 1802 1778 1790 0 +6.29(+0.35%)
Apr 23, 2014 1784 1796 1779 1783 0 -6.69(-0.37%)
Apr 22, 2014 1784 1798 1778 1790 0 +11.17(+0.63%)
Apr 21, 2014 1782 1792 1769 1779 0 -8.72(-0.49%)
Apr 17, 2014 1788 1788 1788 0 -2.99(-0.17%)
Apr 16, 2014 1784 1795 1774 1791 0 +16.39(+0.92%)
Apr 15, 2014 1768 1780 1755 1774 0 +13.02(+0.74%)
Apr 14, 2014 1764 1774 1752 1761 0 +6.35(+0.36%)
Apr 11, 2014 1755 1768 1748 1755 0 -8.64(-0.49%)
Apr 10, 2014 1773 1788 1757 1764 0 -12.49(-0.70%)
Apr 09, 2014 1769 1781 1756 1776 0 +7.69(+0.43%)
Apr 08, 2014 1753 1775 1745 1768 0 +17.87(+1.02%)
Apr 07, 2014 1762 1774 1746 1751 0 -12.65(-0.72%)
Apr 04, 2014 1770 1781 1755 1763 0 +0.77(+0.04%)
Apr 03, 2014 1768 1775 1753 1762 0 -5.47(-0.31%)
Apr 02, 2014 1759 1774 1750 1768 0 +8.21(+0.47%)
Apr 01, 2014 1749 1764 1737 1760 0 +11.47(+0.66%)
Mar 31, 2014 1743 1756 1733 1748 0 +7.39(+0.42%)
Mar 28, 2014 1738 1747 1728 1741 0 +10.25(+0.59%)
Mar 27, 2014 1716 1736 1710 1731 0 +12.02(+0.70%)
Mar 26, 2014 1741 1745 1716 1719 0 -17.20(-0.99%)
Mar 25, 2014 1738 1749 1724 1736 0 +2.46(+0.14%)
Mar 24, 2014 1741 1749 1723 1733 0 -1.66(-0.10%)
Mar 21, 2014 1743 1753 1729 1735 0 -0.48(-0.03%)
Mar 20, 2014 1737 1744 1722 1735 0 -10.74(-0.62%)
Mar 19, 2014 1761 1768 1739 1746 0 -14.74(-0.84%)
Mar 18, 2014 1755 1769 1750 1761 0 +6.47(+0.37%)
Mar 17, 2014 1748 1762 1740 1754 0 +8.24(+0.47%)
Mar 14, 2014 1732 1752 1730 1746 0 +11.98(+0.69%)
Mar 13, 2014 1735 1745 1725 1734 0 -0.40(-0.02%)
Mar 12, 2014 1721 1739 1717 1735 0 +5.35(+0.31%)
Mar 11, 2014 1732 1742 1714 1729 0 -3.63(-0.21%)
Mar 10, 2014 1729 1739 1720 1733 0 -1.96(-0.11%)
Mar 07, 2014 1742 1747 1723 1735 0 -7.20(-0.41%)
Mar 06, 2014 1748 1753 1734 1742 0 -4.99(-0.29%)
Mar 05, 2014 1752 1760 1737 1747 0 -5.21(-0.30%)
Mar 04, 2014 1750 1759 1742 1752 0 +16.91(+0.97%)
Mar 03, 2014 1735 1748 1724 1735 0 -9.97(-0.57%)
Feb 28, 2014 1746 1757 1735 1745 0 +3.74(+0.21%)
Feb 27, 2014 1736 1751 1727 1742 0 +12.63(+0.73%)
Feb 26, 2014 1738 1744 1717 1729 0 -8.41(-0.48%)
Feb 25, 2014 1741 1753 1728 1737 0 -5.38(-0.31%)
Feb 24, 2014 1741 1756 1732 1743 0 +9.14(+0.53%)
Feb 21, 2014 1738 1749 1728 1734 0 -4.78(-0.27%)
Feb 20, 2014 1734 1750 1724 1738 0 +2.30(+0.13%)
Feb 19, 2014 1744 1759 1733 1736 0 -7.26(-0.42%)
Feb 18, 2014 1736 1751 1730 1743 0 +14.72(+0.85%)
Feb 14, 2014 1729 1729 1729 0 +6.74(+0.39%)
Feb 13, 2014 1701 1733 1696 1722 0 +15.76(+0.92%)
Feb 12, 2014 1701 1719 1694 1706 0 +3.80(+0.22%)
Feb 11, 2014 1693 1713 1686 1702 0 +14.50(+0.86%)
Feb 10, 2014 1682 1695 1669 1688 0 +3.77(+0.22%)
Feb 07, 2014 1682 1693 1669 1684 0 +9.82(+0.59%)
Feb 06, 2014 1664 1682 1656 1674 0 +12.10(+0.73%)
Feb 05, 2014 1665 1674 1648 1662 0 -12.20(-0.73%)
Feb 04, 2014 1674 1690 1655 1674 0 +6.28(+0.38%)
Feb 03, 2014 1699 1708 1664 1668 0 -37.34(-2.19%)
Jan 31, 2014 1676 1715 1674 1705 0 +15.23(+0.90%)
Jan 30, 2014 1681 1698 1676 1690 0 +13.89(+0.83%)
Jan 29, 2014 1680 1694 1665 1676 0 -14.26(-0.84%)
Jan 28, 2014 1688 1700 1679 1691 0 +4.82(+0.29%)
Jan 27, 2014 1709 1714 1679 1686 0 -5.89(-0.35%)
Jan 24, 2014 1708 1715 1689 1692 0 -25.65(-1.49%)
Jan 23, 2014 1722 1729 1707 1717 0 -6.87(-0.40%)
Jan 22, 2014 1721 1735 1713 1724 0 +11.55(+0.67%)
Jan 21, 2014 1702 1718 1694 1713 0 +20.37(+1.20%)
Jan 17, 2014 1692 1692 1692 0 -0.69(-0.04%)
Jan 16, 2014 1684 1698 1674 1693 0 +11.46(+0.68%)
Jan 15, 2014 1680 1690 1674 1681 0 +1.18(+0.07%)
Jan 14, 2014 1676 1689 1666 1680 0 +10.63(+0.64%)
Jan 13, 2014 1679 1688 1663 1670 0 -17.56(-1.04%)
Jan 10, 2014 1680 1699 1672 1687 0 +10.51(+0.63%)
Jan 09, 2014 1680 1688 1665 1677 0 +0.06(+0.00%)
Jan 08, 2014 1677 1686 1664 1677 0 -7.33(-0.44%)
Jan 07, 2014 1679 1695 1671 1684 0 +6.01(+0.36%)
Jan 06, 2014 1681 1692 1667 1678 0 -7.91(-0.47%)
Jan 03, 2014 1688 1695 1676 1686 0 +1.63(+0.10%)
Jan 02, 2014 1702 1706 1677 1684 0 -23.75(-1.39%)
Dec 31, 2013 1708 1708 1708 0 +10.25(+0.60%)
Dec 30, 2013 1693 1708 1686 1698 0 +0.45(+0.03%)
Dec 27, 2013 1698 1706 1686 1697 0 +3.56(+0.21%)
Dec 26, 2013 1696 1702 1688 1694 0 +0.71(+0.04%)
Dec 24, 2013 1693 1693 1693 0 +4.30(+0.25%)
Dec 23, 2013 1689 1702 1677 1689 0 +4.07(+0.24%)
Dec 20, 2013 1669 1691 1664 1685 0 +16.20(+0.97%)
Dec 19, 2013 1657 1675 1645 1668 0 +9.42(+0.57%)
Dec 18, 2013 1644 1665 1626 1659 0 +19.18(+1.17%)
Dec 17, 2013 1645 1650 1631 1640 0 -4.18(-0.25%)
Dec 16, 2013 1640 1654 1632 1644 0 +13.41(+0.82%)
Dec 13, 2013 1629 1638 1617 1631 0 +3.39(+0.21%)
Dec 12, 2013 1628 1640 1618 1627 0 +2.04(+0.13%)
Dec 11, 2013 1637 1640 1620 1625 0 -15.28(-0.93%)
Dec 10, 2013 1642 1652 1633 1640 0 -2.99(-0.18%)
Dec 09, 2013 1643 1653 1629 1643 0 +0.23(+0.01%)
Dec 06, 2013 1638 1652 1625 1643 0 +12.88(+0.79%)
Dec 05, 2013 1631 1640 1618 1630 0 -7.18(-0.44%)
Dec 04, 2013 1644 1652 1621 1637 0 -23.13(-1.39%)
Dec 03, 2013 1658 1674 1649 1661 0 -1.48(-0.09%)
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.