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 (%)
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%)
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.