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, 2015 1698 1714 1689 1702 0 -13.30(-0.78%)
Mar 30, 2015 1704 1726 1699 1715 0 +13.66(+0.80%)
Mar 27, 2015 1701 1718 1686 1702 0 -1.59(-0.09%)
Mar 26, 2015 1729 1737 1697 1703 0 -19.42(-1.13%)
Mar 25, 2015 1727 1743 1717 1723 0 -1.52(-0.09%)
Mar 24, 2015 1727 1737 1714 1724 0 -3.82(-0.22%)
Mar 23, 2015 1725 1739 1716 1728 0 +0.62(+0.04%)
Mar 20, 2015 1717 1737 1709 1727 0 +24.60(+1.44%)
Mar 19, 2015 1714 1725 1696 1703 0 -23.50(-1.36%)
Mar 18, 2015 1679 1735 1672 1726 0 +45.06(+2.68%)
Mar 17, 2015 1659 1687 1655 1681 0 +17.57(+1.06%)
Mar 16, 2015 1645 1670 1640 1664 0 +17.65(+1.07%)
Mar 13, 2015 1655 1659 1626 1646 0 -21.66(-1.30%)
Mar 12, 2015 1661 1678 1650 1668 0 +13.77(+0.83%)
Mar 11, 2015 1661 1671 1643 1654 0 -7.23(-0.44%)
Mar 10, 2015 1677 1690 1656 1661 0 -27.25(-1.61%)
Mar 09, 2015 1694 1709 1681 1688 0 +0.56(+0.03%)
Mar 06, 2015 1701 1708 1675 1688 0 -34.60(-2.01%)
Mar 05, 2015 1716 1730 1710 1722 0 +9.15(+0.53%)
Mar 04, 2015 1713 1747 1700 1713 0 -28.81(-1.65%)
Mar 03, 2015 1735 1745 1731 1742 0 +13.12(+0.76%)
Mar 02, 2015 1736 1744 1715 1729 0 -11.26(-0.65%)
Feb 27, 2015 1740 1752 1728 1740 0 +5.43(+0.31%)
Feb 26, 2015 1746 1748 1726 1735 0 -32.58(-1.84%)
Feb 25, 2015 1770 1781 1757 1767 0 -5.12(-0.29%)
Feb 24, 2015 1770 1784 1757 1772 0 +3.61(+0.20%)
Feb 23, 2015 1762 1778 1752 1769 0 -3.08(-0.17%)
Feb 20, 2015 1774 1786 1754 1772 0 +1.98(+0.11%)
Feb 19, 2015 1767 1787 1754 1770 0 -2.98(-0.17%)
Feb 18, 2015 1755 1782 1742 1773 0 +11.69(+0.66%)
Feb 17, 2015 1756 1775 1745 1761 0 -3.28(-0.19%)
Feb 13, 2015 1764 1764 1764 1764 0 -10.63(-0.60%)
Feb 12, 2015 1777 1788 1761 1775 0 +11.86(+0.67%)
Feb 11, 2015 1772 1786 1749 1763 0 -15.69(-0.88%)
Feb 10, 2015 1762 1783 1746 1779 0 +19.78(+1.12%)
Feb 09, 2015 1767 1782 1748 1759 0 -14.87(-0.84%)
Feb 06, 2015 1815 1818 1760 1774 0 -43.11(-2.37%)
Feb 05, 2015 1805 1829 1795 1817 0 +22.91(+1.28%)
Feb 04, 2015 1807 1815 1779 1794 0 -27.09(-1.49%)
Feb 03, 2015 1801 1834 1793 1821 0 +28.43(+1.59%)
Feb 02, 2015 1784 1797 1765 1793 0 +22.36(+1.26%)
Jan 30, 2015 1777 1801 1750 1770 0 -23.59(-1.31%)
Jan 29, 2015 1784 1802 1759 1794 0 +14.86(+0.84%)
Jan 28, 2015 1806 1822 1775 1779 0 -27.75(-1.54%)
Jan 27, 2015 1793 1817 1786 1807 0 +10.80(+0.60%)
Jan 26, 2015 1792 1806 1774 1796 0 +1.41(+0.08%)
Jan 23, 2015 1795 1808 1786 1795 0 -1.33(-0.07%)
Jan 22, 2015 1798 1815 1780 1796 0 +0.07(+0.00%)
Jan 21, 2015 1785 1806 1775 1796 0 +15.65(+0.88%)
Jan 20, 2015 1782 1794 1761 1780 0 +2.45(+0.14%)
Jan 19, 2015 1749 1782 1743 1778 0 -0.01(-0.00%)
Jan 16, 2015 1749 1782 1743 1778 0 +27.30(+1.56%)
Jan 15, 2015 1751 1758 1742 1751 0 -4.92(-0.28%)
Jan 14, 2015 1726 1760 1709 1756 0 +7.27(+0.42%)
Jan 13, 2015 1748 1748 1748 1748 0 -2.80(-0.16%)
Jan 12, 2015 1776 1779 1732 1751 0 -28.20(-1.58%)
Jan 09, 2015 1788 1803 1766 1779 0 -8.27(-0.46%)
Jan 08, 2015 1771 1797 1764 1788 0 +24.41(+1.38%)
Jan 07, 2015 1764 1778 1739 1763 0 +20.08(+1.15%)
Jan 06, 2015 1770 1785 1735 1743 0 -32.58(-1.83%)
Jan 05, 2015 1814 1819 1770 1776 0 -45.74(-2.51%)
Jan 02, 2015 1817 1832 1803 1821 0 +1.67(+0.09%)
Dec 31, 2014 1820 1820 1820 1820 0 -12.48(-0.68%)
Dec 30, 2014 1849 1859 1825 1832 0 -23.36(-1.26%)
Dec 29, 2014 1837 1864 1834 1856 0 +11.20(+0.61%)
Dec 26, 2014 1839 1859 1830 1844 0 +8.82(+0.48%)
Dec 24, 2014 1836 1836 1836 1836 0 +15.48(+0.85%)
Dec 23, 2014 1811 1829 1803 1820 0 +7.28(+0.40%)
Dec 22, 2014 1808 1820 1790 1813 0 +0.94(+0.05%)
Dec 19, 2014 1810 1825 1783 1812 0 +3.27(+0.18%)
Dec 18, 2014 1791 1816 1769 1809 0 +38.55(+2.18%)
Dec 17, 2014 1740 1782 1730 1770 0 +42.80(+2.48%)
Dec 16, 2014 1727 1758 1727 1727 0 +10.27(+0.60%)
Dec 15, 2014 1739 1753 1705 1717 0 -24.63(-1.41%)
Dec 12, 2014 1754 1772 1732 1742 0 -26.21(-1.48%)
Dec 11, 2014 1762 1791 1752 1768 0 +7.51(+0.43%)
Dec 10, 2014 1794 1799 1754 1760 0 -39.73(-2.21%)
Dec 09, 2014 1779 1810 1770 1800 0 +6.60(+0.37%)
Dec 08, 2014 1823 1840 1785 1793 0 -49.00(-2.66%)
Dec 05, 2014 1848 1858 1830 1842 0 -12.85(-0.69%)
Dec 04, 2014 1853 1875 1844 1855 0 +1.76(+0.09%)
Dec 03, 2014 1844 1866 1838 1854 0 +9.90(+0.54%)
Dec 02, 2014 1828 1855 1819 1844 0 +7.30(+0.40%)
Dec 01, 2014 1845 1859 1823 1836 0 -9.21(-0.50%)
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%)
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.