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 (%)
Dec 29, 2017 1817 1817 1817 1817 0 +0.61(+0.03%)
Dec 28, 2017 1806 1821 1798 1816 0 +5.81(+0.32%)
Dec 27, 2017 1814 1823 1802 1810 0 -0.14(-0.01%)
Dec 26, 2017 1811 1821 1804 1810 0 +1.64(+0.09%)
Dec 22, 2017 1798 1817 1789 1809 0 +6.66(+0.37%)
Dec 21, 2017 1804 1827 1782 1802 0 -6.75(-0.37%)
Dec 20, 2017 1816 1825 1799 1809 0 -2.20(-0.12%)
Dec 19, 2017 1834 1843 1805 1811 0 -19.87(-1.09%)
Dec 18, 2017 1837 1853 1823 1831 0 -3.10(-0.17%)
Dec 15, 2017 1849 1861 1822 1834 0 -8.94(-0.49%)
Dec 14, 2017 1853 1861 1833 1843 0 -11.02(-0.59%)
Dec 13, 2017 1851 1867 1845 1854 0 +5.82(+0.31%)
Dec 12, 2017 1862 1878 1843 1848 0 -28.83(-1.54%)
Dec 11, 2017 1870 1887 1861 1877 0 +6.71(+0.36%)
Dec 08, 2017 1869 1877 1848 1870 0 +3.80(+0.20%)
Dec 07, 2017 1858 1873 1845 1866 0 +5.60(+0.30%)
Dec 06, 2017 1870 1877 1852 1861 0 -12.06(-0.64%)
Dec 05, 2017 1891 1899 1863 1873 0 -19.55(-1.03%)
Dec 04, 2017 1895 1905 1883 1892 0 -0.50(-0.03%)
Dec 01, 2017 1896 1906 1877 1893 0 +5.64(+0.30%)
Nov 30, 2017 1873 1902 1868 1887 0 +15.98(+0.85%)
Nov 29, 2017 1876 1894 1848 1871 0 -8.20(-0.44%)
Nov 28, 2017 1877 1894 1869 1880 0 +4.34(+0.23%)
Nov 27, 2017 1879 1887 1861 1875 0 -3.41(-0.18%)
Nov 24, 2017 1880 1889 1868 1879 0 +1.73(+0.09%)
Nov 22, 2017 1888 1897 1867 1877 0 -7.13(-0.38%)
Nov 21, 2017 1889 1907 1874 1884 0 +3.77(+0.20%)
Nov 20, 2017 1874 1893 1857 1880 0 +4.98(+0.27%)
Nov 17, 2017 1881 1887 1856 1875 0 -7.98(-0.42%)
Nov 16, 2017 1885 1894 1871 1883 0 +1.96(+0.10%)
Nov 15, 2017 1895 1899 1872 1881 0 -17.80(-0.94%)
Nov 14, 2017 1904 1919 1885 1899 0 -7.04(-0.37%)
Nov 13, 2017 1901 1918 1892 1906 0 +2.83(+0.15%)
Nov 10, 2017 1898 1917 1887 1903 0 +1.82(+0.10%)
Nov 09, 2017 1890 1914 1880 1901 0 +1.98(+0.10%)
Nov 08, 2017 1895 1910 1881 1899 0 +3.45(+0.18%)
Nov 07, 2017 1882 1908 1872 1896 0 +12.94(+0.69%)
Nov 06, 2017 1873 1891 1864 1883 0 +12.63(+0.68%)
Nov 03, 2017 1860 1881 1847 1870 0 +5.88(+0.32%)
Nov 02, 2017 1870 1881 1851 1865 0 -3.52(-0.19%)
Nov 01, 2017 1867 1884 1852 1868 0 +3.14(+0.17%)
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%)
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.