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 (%)
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%)
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.