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 (%)
Oct 31, 2017 1861 1875 1852 1865 0 +4.36(+0.23%)
Oct 30, 2017 1857 1874 1843 1861 0 +1.53(+0.08%)
Oct 27, 2017 1827 1869 1819 1859 0 +29.26(+1.60%)
Oct 26, 2017 1833 1841 1814 1830 0 +2.85(+0.16%)
Oct 25, 2017 1859 1863 1811 1827 0 -36.33(-1.95%)
Oct 24, 2017 1868 1878 1849 1863 0 -2.39(-0.13%)
Oct 23, 2017 1878 1884 1860 1866 0 -10.47(-0.56%)
Oct 20, 2017 1884 1891 1867 1876 0 -10.68(-0.57%)
Oct 19, 2017 1873 1892 1870 1887 0 +9.26(+0.49%)
Oct 18, 2017 1891 1900 1869 1878 0 -14.72(-0.78%)
Oct 17, 2017 1881 1899 1875 1892 0 +8.37(+0.44%)
Oct 16, 2017 1892 1899 1878 1884 0 -8.82(-0.47%)
Oct 13, 2017 1908 1913 1887 1893 0 -6.84(-0.36%)
Oct 12, 2017 1889 1908 1883 1900 0 +5.89(+0.31%)
Oct 11, 2017 1883 1900 1876 1894 0 +15.57(+0.83%)
Oct 10, 2017 1878 1890 1868 1878 0 +10.20(+0.55%)
Oct 09, 2017 1870 1879 1860 1868 0 +0.74(+0.04%)
Oct 06, 2017 1860 1873 1846 1867 0 -3.65(-0.20%)
Oct 05, 2017 1868 1882 1853 1871 0 -2.82(-0.15%)
Oct 04, 2017 1875 1882 1862 1874 0 +0.33(+0.02%)
Oct 03, 2017 1879 1885 1865 1873 0 -5.07(-0.27%)
Oct 02, 2017 1872 1890 1864 1878 0 +2.42(+0.13%)
Sep 29, 2017 1879 1887 1869 1876 0 -4.86(-0.26%)
Sep 28, 2017 1876 1886 1863 1881 0 -3.45(-0.18%)
Sep 27, 2017 1894 1901 1869 1884 0 -10.54(-0.56%)
Sep 26, 2017 1893 1907 1884 1895 0 +1.25(+0.07%)
Sep 25, 2017 1881 1901 1874 1894 0 +18.64(+0.99%)
Sep 22, 2017 1883 1889 1863 1875 0 -5.23(-0.28%)
Sep 21, 2017 1895 1904 1875 1880 0 -19.09(-1.01%)
Sep 20, 2017 1911 1923 1890 1899 0 -6.84(-0.36%)
Sep 19, 2017 1909 1918 1896 1906 0 -1.57(-0.08%)
Sep 18, 2017 1926 1934 1900 1908 0 -19.95(-1.03%)
Sep 15, 2017 1934 1938 1919 1928 0 -1.68(-0.09%)
Sep 14, 2017 1919 1939 1912 1929 0 +12.00(+0.63%)
Sep 13, 2017 1920 1930 1910 1917 0 -2.40(-0.13%)
Sep 12, 2017 1924 1935 1905 1920 0 -5.93(-0.31%)
Sep 11, 2017 1910 1931 1906 1926 0 +16.91(+0.89%)
Sep 08, 2017 1911 1921 1897 1909 0 -8.41(-0.44%)
Sep 07, 2017 1909 1926 1898 1917 0 +10.92(+0.57%)
Sep 06, 2017 1900 1923 1888 1906 0 +9.96(+0.53%)
Sep 05, 2017 1911 1918 1886 1896 0 -9.46(-0.50%)
Sep 01, 2017 1909 1914 1893 1906 0 +4.28(+0.23%)
Aug 31, 2017 1890 1909 1881 1901 0 +16.75(+0.89%)
Aug 30, 2017 1884 1893 1871 1885 0 -4.63(-0.25%)
Aug 29, 2017 1885 1897 1874 1889 0 -0.16(-0.01%)
Aug 28, 2017 1898 1901 1879 1889 0 -4.84(-0.26%)
Aug 25, 2017 1902 1906 1890 1894 0 -3.49(-0.18%)
Aug 24, 2017 1891 1903 1882 1898 0 +5.42(+0.29%)
Aug 23, 2017 1876 1900 1869 1892 0 +11.01(+0.59%)
Aug 22, 2017 1866 1887 1860 1881 0 +19.06(+1.02%)
Aug 21, 2017 1859 1871 1849 1862 0 +3.12(+0.17%)
Aug 18, 2017 1851 1867 1841 1859 0 +8.27(+0.45%)
Aug 17, 2017 1858 1873 1846 1851 0 -10.68(-0.57%)
Aug 16, 2017 1863 1873 1854 1862 0 +0.10(+0.01%)
Aug 15, 2017 1866 1876 1849 1861 0 -11.41(-0.61%)
Aug 14, 2017 1873 1889 1861 1873 0 +5.74(+0.31%)
Aug 11, 2017 1866 1877 1852 1867 0 -0.78(-0.04%)
Aug 10, 2017 1881 1890 1859 1868 0 -13.79(-0.73%)
Aug 09, 2017 1889 1895 1872 1882 0 -6.97(-0.37%)
Aug 08, 2017 1882 1903 1873 1889 0 -2.46(-0.13%)
Aug 07, 2017 1893 1900 1879 1891 0 -4.35(-0.23%)
Aug 04, 2017 1894 1911 1875 1896 0 +3.22(+0.17%)
Aug 03, 2017 1899 1916 1878 1892 0 -13.91(-0.73%)
Aug 02, 2017 1900 1918 1888 1906 0 -2.79(-0.15%)
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.