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 (%)
Mar 31, 2020 1524 1570 1478 1521 0 +7.34(+0.48%)
Mar 30, 2020 1502 1549 1458 1514 0 +7.71(+0.51%)
Mar 27, 2020 1496 1564 1457 1506 0 -44.37(-2.86%)
Mar 26, 2020 1452 1576 1435 1551 0 +92.75(+6.36%)
Mar 25, 2020 1378 1524 1319 1458 0 +88.89(+6.49%)
Mar 24, 2020 1278 1383 1235 1369 0 +143.14(+11.68%)
Mar 23, 2020 1313 1335 1174 1226 0 -94.77(-7.18%)
Mar 20, 2020 1377 1469 1296 1321 0 -44.59(-3.27%)
Mar 19, 2020 1328 1411 1258 1365 0 +36.90(+2.78%)
Mar 18, 2020 1331 1409 1204 1328 0 -77.33(-5.50%)
Mar 17, 2020 1345 1520 1299 1406 0 +79.12(+5.96%)
Mar 16, 2020 1357 1451 1262 1326 0 -173.63(-11.57%)
Mar 13, 2020 1444 1516 1349 1500 0 +135.24(+9.91%)
Mar 12, 2020 1502 1532 1345 1365 0 -261.78(-16.09%)
Mar 11, 2020 1656 1684 1586 1627 0 -75.74(-4.45%)
Mar 10, 2020 1722 1751 1589 1702 0 +24.68(+1.47%)
Mar 09, 2020 1710 1794 1621 1678 0 -240.34(-12.53%)
Mar 06, 2020 1898 1943 1860 1918 0 -29.51(-1.52%)
Mar 05, 2020 1953 1978 1924 1948 0 -36.70(-1.85%)
Mar 04, 2020 1935 1991 1930 1984 0 +75.17(+3.94%)
Mar 03, 2020 1937 1975 1899 1909 0 -15.96(-0.83%)
Mar 02, 2020 1887 1939 1869 1925 0 +48.70(+2.60%)
Feb 28, 2020 1871 1898 1819 1876 0 -40.92(-2.13%)
Feb 27, 2020 1994 2022 1910 1917 0 -87.09(-4.35%)
Feb 26, 2020 2032 2052 1994 2004 0 -21.62(-1.07%)
Feb 25, 2020 2077 2090 2023 2026 0 -44.89(-2.17%)
Feb 24, 2020 2092 2102 2058 2071 0 -44.78(-2.12%)
Feb 21, 2020 2118 2136 2107 2116 0 -7.55(-0.36%)
Feb 20, 2020 2117 2134 2111 2123 0 +5.17(+0.24%)
Feb 19, 2020 2118 2133 2107 2118 0 +0.44(+0.02%)
Feb 18, 2020 2110 2126 2102 2118 0 +5.04(+0.24%)
Feb 14, 2020 2095 2115 2088 2113 0 +21.58(+1.03%)
Feb 13, 2020 2078 2097 2066 2091 0 +5.36(+0.26%)
Feb 12, 2020 2081 2093 2069 2086 0 +6.68(+0.32%)
Feb 11, 2020 2080 2092 2072 2079 0 +7.90(+0.38%)
Feb 10, 2020 2069 2081 2060 2071 0 +1.09(+0.05%)
Feb 07, 2020 2079 2093 2064 2070 0 -10.17(-0.49%)
Feb 06, 2020 2076 2092 2061 2080 0 +5.67(+0.27%)
Feb 05, 2020 2072 2088 2058 2074 0 +7.77(+0.38%)
Feb 04, 2020 2079 2090 2061 2067 0 -4.20(-0.20%)
Feb 03, 2020 2074 2086 2057 2071 0 +0.60(+0.03%)
Jan 31, 2020 2069 2083 2056 2070 0 -11.15(-0.54%)
Jan 30, 2020 2062 2087 2054 2081 0 +10.30(+0.50%)
Jan 29, 2020 2084 2088 2066 2071 0 -12.53(-0.60%)
Jan 28, 2020 2074 2093 2063 2084 0 +16.54(+0.80%)
Jan 27, 2020 2064 2084 2050 2067 0 -11.15(-0.54%)
Jan 24, 2020 2082 2090 2065 2078 0 -6.82(-0.33%)
Jan 23, 2020 2059 2089 2051 2085 0 +22.70(+1.10%)
Jan 22, 2020 2073 2078 2054 2062 0 -8.26(-0.40%)
Jan 21, 2020 2068 2081 2056 2071 0 +1.72(+0.08%)
Jan 17, 2020 2057 2072 2046 2069 0 +14.73(+0.72%)
Jan 16, 2020 2046 2063 2041 2054 0 +13.80(+0.68%)
Jan 15, 2020 2020 2046 2016 2040 0 +22.79(+1.13%)
Jan 14, 2020 2015 2024 2002 2018 0 +1.16(+0.06%)
Jan 13, 2020 2004 2024 1995 2016 0 +14.76(+0.74%)
Jan 10, 2020 2005 2013 1994 2002 0 -2.02(-0.10%)
Jan 09, 2020 2007 2013 1989 2004 0 -5.40(-0.27%)
Jan 08, 2020 2016 2024 2000 2009 0 -5.46(-0.27%)
Jan 07, 2020 2021 2027 1999 2015 0 -8.52(-0.42%)
Jan 06, 2020 2009 2029 2006 2023 0 +9.71(+0.48%)
Jan 03, 2020 2009 2025 1998 2013 0 +2.75(+0.14%)
Jan 02, 2020 2036 2039 1997 2011 0 -24.23(-1.19%)
Dec 31, 2019 2016 2038 2012 2035 0 +16.14(+0.80%)
Dec 30, 2019 2028 2037 2007 2019 0 -13.17(-0.65%)
Dec 27, 2019 2035 2039 2024 2032 0 -6.14(-0.30%)
Dec 26, 2019 2030 2044 2020 2038 0 +15.67(+0.77%)
Dec 24, 2019 2031 2034 2017 2022 0 -7.36(-0.36%)
Dec 23, 2019 2033 2042 2015 2030 0 -1.00(-0.05%)
Dec 20, 2019 2029 2048 2010 2031 0 +9.63(+0.48%)
Dec 19, 2019 2015 2028 2010 2021 0 +3.70(+0.18%)
Dec 18, 2019 1998 2024 1992 2017 0 +20.36(+1.02%)
Dec 17, 2019 1994 2013 1987 1997 0 +6.68(+0.34%)
Dec 16, 2019 1974 1995 1968 1990 0 +23.65(+1.20%)
Dec 13, 2019 1962 1977 1949 1967 0 +3.63(+0.18%)
Dec 12, 2019 1970 1986 1954 1963 0 -10.05(-0.51%)
Dec 11, 2019 1964 1983 1956 1973 0 +10.01(+0.51%)
Dec 10, 2019 1946 1970 1943 1963 0 +16.54(+0.85%)
Dec 09, 2019 1941 1953 1931 1947 0 +4.60(+0.24%)
Dec 06, 2019 1946 1959 1936 1942 0 -2.69(-0.14%)
Dec 05, 2019 1939 1950 1931 1945 0 +4.64(+0.24%)
Dec 04, 2019 1937 1950 1930 1940 0 +7.53(+0.39%)
Dec 03, 2019 1933 1942 1921 1932 0 -2.35(-0.12%)
Dec 02, 2019 1945 1951 1920 1935 0 -13.93(-0.71%)
Nov 29, 2019 1953 1961 1941 1949 0 -7.03(-0.36%)
Nov 27, 2019 1949 1959 1937 1956 0 +5.88(+0.30%)
Nov 26, 2019 1954 1963 1940 1950 0 -0.31(-0.02%)
Nov 25, 2019 1949 1960 1942 1950 0 +4.47(+0.23%)
Nov 22, 2019 1954 1964 1938 1946 0 -5.56(-0.28%)
Nov 21, 2019 1955 1960 1936 1951 0 -2.09(-0.11%)
Nov 20, 2019 1948 1962 1935 1953 0 +2.50(+0.13%)
Nov 19, 2019 1958 1971 1944 1951 0 -8.49(-0.43%)
Nov 18, 2019 1957 1972 1947 1959 0 +2.27(+0.12%)
Nov 15, 2019 1946 1965 1940 1957 0 +11.94(+0.61%)
Nov 14, 2019 1957 1965 1934 1945 0 -7.36(-0.38%)
Nov 13, 2019 1939 1965 1932 1953 0 +12.17(+0.63%)
Nov 12, 2019 1923 1947 1917 1940 0 +19.90(+1.04%)
Nov 11, 2019 1922 1934 1911 1920 0 -5.70(-0.30%)
Nov 08, 2019 1913 1937 1901 1926 0 +8.23(+0.43%)
Nov 07, 2019 1938 1945 1895 1918 0 -21.80(-1.12%)
Nov 06, 2019 1934 1957 1924 1940 0 +5.50(+0.28%)
Nov 05, 2019 1957 1966 1918 1934 0 -24.30(-1.24%)
Nov 04, 2019 1978 1985 1946 1959 0 -15.74(-0.80%)
Nov 01, 2019 1957 1993 1947 1974 0 +20.72(+1.06%)
Oct 31, 2019 1944 1963 1930 1954 0 +11.54(+0.59%)
Oct 30, 2019 1945 1958 1926 1942 0 -4.31(-0.22%)
Oct 29, 2019 1942 1955 1933 1946 0 +0.84(+0.04%)
Oct 28, 2019 1964 1972 1941 1945 0 -19.52(-0.99%)
Oct 25, 2019 1987 1993 1954 1965 0 -20.76(-1.05%)
Oct 24, 2019 1992 2000 1978 1986 0 -1.61(-0.08%)
Oct 23, 2019 1979 1993 1971 1987 0 +9.66(+0.49%)
Oct 22, 2019 1981 1999 1971 1978 0 +0.28(+0.01%)
Oct 21, 2019 1971 1980 1962 1977 0 +8.19(+0.42%)
Oct 18, 2019 1964 1979 1955 1969 0 +5.53(+0.28%)
Oct 17, 2019 1957 1974 1949 1964 0 +8.72(+0.45%)
Oct 16, 2019 1951 1962 1939 1955 0 +0.99(+0.05%)
Oct 15, 2019 1960 1975 1948 1954 0 -5.41(-0.28%)
Oct 14, 2019 1967 1975 1950 1959 0 -6.18(-0.31%)
Oct 11, 2019 1971 1986 1957 1966 0 +1.87(+0.10%)
Oct 10, 2019 1964 1971 1945 1964 0 -1.78(-0.09%)
Oct 09, 2019 1959 1976 1952 1965 0 +13.80(+0.71%)
Oct 08, 2019 1974 1978 1942 1952 0 -26.38(-1.33%)
Oct 07, 2019 1982 1992 1968 1978 0 -7.90(-0.40%)
Oct 04, 2019 1970 1990 1961 1986 0 +17.81(+0.90%)
Oct 03, 2019 1957 1972 1938 1968 0 +10.01(+0.51%)
Oct 02, 2019 1980 1986 1950 1958 0 -28.46(-1.43%)
Oct 01, 2019 2005 2014 1983 1987 0 -20.38(-1.02%)
Sep 30, 2019 1993 2020 1988 2007 0 +13.64(+0.68%)
Sep 27, 2019 2001 2008 1981 1993 0 -10.08(-0.50%)
Sep 26, 2019 2001 2010 1987 2003 0 +5.52(+0.28%)
Sep 25, 2019 1993 2005 1982 1998 0 -0.78(-0.04%)
Sep 24, 2019 1998 2012 1980 1999 0 +7.02(+0.35%)
Sep 23, 2019 1989 2005 1982 1992 0 +0.10(+0.01%)
Sep 20, 2019 1978 2000 1967 1992 0 +16.62(+0.84%)
Sep 19, 2019 1983 1990 1960 1975 0 -0.89(-0.05%)
Sep 18, 2019 1985 1999 1965 1976 0 -6.03(-0.30%)
Sep 17, 2019 1969 1996 1960 1982 0 +13.20(+0.67%)
Sep 16, 2019 1982 1992 1956 1969 0 +7.73(+0.39%)
Sep 13, 2019 1965 1984 1952 1961 0 -6.78(-0.34%)
Sep 12, 2019 1976 1986 1959 1968 0 -4.03(-0.20%)
Sep 11, 2019 1969 1990 1947 1972 0 +3.84(+0.20%)
Sep 10, 2019 1964 1979 1947 1968 0 +3.75(+0.19%)
Sep 09, 2019 1963 1977 1949 1964 0 +2.96(+0.15%)
Sep 06, 2019 1969 1977 1947 1961 0 -5.33(-0.27%)
Sep 05, 2019 1979 1995 1958 1967 0 -16.32(-0.82%)
Sep 04, 2019 1990 2001 1974 1983 0 +4.62(+0.23%)
Sep 03, 2019 1951 1984 1945 1978 0 +16.26(+0.83%)
Aug 30, 2019 1963 1972 1945 1962 0 +6.06(+0.31%)
Aug 29, 2019 1944 1964 1940 1956 0 +20.38(+1.05%)
Aug 28, 2019 1919 1942 1915 1936 0 +18.42(+0.96%)
Aug 27, 2019 1926 1936 1905 1917 0 +0.53(+0.03%)
Aug 26, 2019 1901 1921 1895 1917 0 +22.42(+1.18%)
Aug 23, 2019 1918 1932 1887 1894 0 -29.11(-1.51%)
Aug 22, 2019 1936 1939 1912 1923 0 -9.70(-0.50%)
Aug 21, 2019 1922 1939 1916 1933 0 +14.64(+0.76%)
Aug 20, 2019 1932 1938 1910 1918 0 -9.59(-0.50%)
Aug 19, 2019 1923 1937 1913 1928 0 +11.78(+0.61%)
Aug 16, 2019 1898 1922 1892 1916 0 +21.32(+1.13%)
Aug 15, 2019 1884 1905 1876 1895 0 +10.77(+0.57%)
Aug 14, 2019 1907 1920 1881 1884 0 -35.57(-1.85%)
Aug 13, 2019 1887 1929 1882 1920 0 +18.32(+0.96%)
Aug 12, 2019 1904 1918 1888 1901 0 -0.57(-0.03%)
Aug 09, 2019 1908 1924 1891 1902 0 -5.42(-0.28%)
Aug 08, 2019 1884 1912 1873 1907 0 +22.16(+1.18%)
Aug 07, 2019 1879 1895 1857 1885 0 -4.16(-0.22%)
Aug 06, 2019 1885 1908 1857 1889 0 +9.38(+0.50%)
Aug 05, 2019 1915 1918 1866 1880 0 -46.66(-2.42%)
Aug 02, 2019 1933 1956 1912 1927 0 -6.48(-0.34%)
Aug 01, 2019 1924 1958 1912 1933 0 +3.33(+0.17%)
Jul 31, 2019 1929 1960 1908 1930 0 +3.87(+0.20%)
Jul 30, 2019 1931 1946 1910 1926 0 -9.54(-0.49%)
Jul 29, 2019 1941 1949 1924 1935 0 -2.06(-0.11%)
Jul 26, 2019 1946 1959 1928 1937 0 -6.92(-0.36%)
Jul 25, 2019 1949 1959 1930 1944 0 -3.39(-0.17%)
Jul 24, 2019 1955 1960 1930 1948 0 -4.19(-0.21%)
Jul 23, 2019 1962 1969 1944 1952 0 -10.71(-0.55%)
Jul 22, 2019 1963 1974 1951 1963 0 +4.38(+0.22%)
Jul 19, 2019 1963 1974 1951 1958 0 -10.01(-0.51%)
Jul 18, 2019 1960 1973 1946 1968 0 +6.42(+0.33%)
Jul 17, 2019 1968 1977 1954 1962 0 +0.30(+0.02%)
Jul 16, 2019 1968 1973 1949 1962 0 -9.40(-0.48%)
Jul 15, 2019 1977 1984 1962 1971 0 -5.03(-0.25%)
Jul 12, 2019 1986 1993 1967 1976 0 -8.52(-0.43%)
Jul 11, 2019 1980 1992 1969 1985 0 +6.30(+0.32%)
Jul 10, 2019 1973 1989 1965 1978 0 +14.96(+0.76%)
Jul 09, 2019 1947 1969 1940 1963 0 +11.56(+0.59%)
Jul 08, 2019 1960 1964 1945 1952 0 -8.26(-0.42%)
Jul 05, 2019 1951 1966 1932 1960 0 -1.16(-0.06%)
Jul 03, 2019 1946 1970 1942 1961 0 +14.70(+0.76%)
Jul 02, 2019 1947 1958 1935 1946 0 +5.44(+0.28%)
Jul 01, 2019 1950 1956 1928 1941 0 -2.65(-0.14%)
Jun 28, 2019 1918 1948 1918 1944 0 +24.90(+1.30%)
Jun 27, 2019 1923 1933 1907 1919 0 -10.40(-0.54%)
Jun 26, 2019 1953 1962 1920 1929 0 -20.89(-1.07%)
Jun 25, 2019 1957 1967 1944 1950 0 -6.12(-0.31%)
Jun 24, 2019 1971 1978 1950 1956 0 -11.61(-0.59%)
Jun 21, 2019 1956 1976 1949 1968 0 +7.88(+0.40%)
Jun 20, 2019 1960 1972 1944 1960 0 +14.97(+0.77%)
Jun 19, 2019 1927 1952 1916 1945 0 +16.13(+0.84%)
Jun 18, 2019 1933 1945 1914 1929 0 +7.52(+0.39%)
Jun 17, 2019 1921 1933 1912 1921 0 -2.07(-0.11%)
Jun 14, 2019 1922 1933 1911 1923 0 +0.05(+0.00%)
Jun 13, 2019 1920 1928 1907 1923 0 +12.24(+0.64%)
Jun 12, 2019 1916 1929 1897 1911 0 -4.53(-0.24%)
Jun 11, 2019 1923 1929 1906 1916 0 -3.39(-0.18%)
Jun 10, 2019 1930 1935 1909 1919 0 -13.24(-0.69%)
Jun 07, 2019 1937 1950 1924 1932 0 +5.52(+0.29%)
Jun 06, 2019 1918 1939 1913 1927 0 +10.35(+0.54%)
Jun 05, 2019 1909 1928 1897 1916 0 +9.36(+0.49%)
Jun 04, 2019 1897 1914 1881 1907 0 +15.61(+0.83%)
Jun 03, 2019 1894 1902 1874 1891 0 +5.21(+0.28%)
May 31, 2019 1870 1894 1861 1886 0 +7.20(+0.38%)
May 30, 2019 1882 1895 1872 1879 0 -2.82(-0.15%)
May 29, 2019 1900 1907 1872 1882 0 -24.68(-1.29%)
May 28, 2019 1925 1934 1903 1906 0 -14.79(-0.77%)
May 24, 2019 1923 1935 1911 1921 0 +3.07(+0.16%)
May 23, 2019 1916 1928 1897 1918 0 -8.01(-0.42%)
May 22, 2019 1929 1939 1907 1926 0 +3.00(+0.16%)
May 21, 2019 1917 1935 1909 1923 0 +13.53(+0.71%)
May 20, 2019 1918 1924 1900 1910 0 -6.02(-0.31%)
May 17, 2019 1904 1931 1901 1916 0 +5.06(+0.26%)
May 16, 2019 1899 1925 1891 1911 0 +13.83(+0.73%)
May 15, 2019 1888 1909 1883 1897 0 +7.77(+0.41%)
May 14, 2019 1888 1904 1880 1889 0 +6.43(+0.34%)
May 13, 2019 1879 1891 1863 1883 0 -2.49(-0.13%)
May 10, 2019 1862 1888 1847 1885 0 +24.40(+1.31%)
May 09, 2019 1851 1873 1842 1861 0 +0.02(+0.00%)
May 08, 2019 1866 1880 1853 1861 0 -4.17(-0.22%)
May 07, 2019 1871 1879 1849 1865 0 -10.08(-0.54%)
May 06, 2019 1869 1884 1860 1875 0 -3.20(-0.17%)
May 03, 2019 1872 1892 1858 1878 0 +9.15(+0.49%)
May 02, 2019 1875 1886 1860 1869 0 -10.64(-0.57%)
May 01, 2019 1894 1902 1874 1880 0 -15.29(-0.81%)
Apr 30, 2019 1888 1903 1873 1895 0 +10.53(+0.56%)
Apr 29, 2019 1889 1896 1874 1884 0 -11.71(-0.62%)
Apr 26, 2019 1893 1904 1883 1896 0 +5.12(+0.27%)
Apr 25, 2019 1888 1902 1877 1891 0 -0.56(-0.03%)
Apr 24, 2019 1888 1899 1879 1891 0 +5.83(+0.31%)
Apr 23, 2019 1880 1893 1871 1886 0 +6.18(+0.33%)
Apr 22, 2019 1876 1891 1863 1879 0 +6.15(+0.33%)
Apr 18, 2019 1879 1886 1866 1873 0 -4.56(-0.24%)
Apr 17, 2019 1885 1893 1872 1878 0 -3.99(-0.21%)
Apr 16, 2019 1890 1897 1876 1882 0 -5.60(-0.30%)
Apr 15, 2019 1894 1901 1881 1887 0 -6.16(-0.33%)
Apr 12, 2019 1884 1897 1875 1894 0 +13.09(+0.70%)
Apr 11, 2019 1873 1886 1865 1881 0 +6.03(+0.32%)
Apr 10, 2019 1876 1889 1866 1875 0 +2.83(+0.15%)
Apr 09, 2019 1881 1884 1864 1872 0 -9.78(-0.52%)
Apr 08, 2019 1881 1889 1873 1881 0 -1.82(-0.10%)
Apr 05, 2019 1866 1888 1859 1883 0 +17.88(+0.96%)
Apr 04, 2019 1869 1875 1853 1865 0 -1.50(-0.08%)
Apr 03, 2019 1865 1877 1851 1867 0 +0.98(+0.05%)
Apr 02, 2019 1872 1877 1855 1866 0 -0.11(-0.01%)
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.