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 (%)
May 31, 2016 1758 1777 1747 1759 0 -2.11(-0.12%)
May 27, 2016 1762 1762 1762 1762 0 +9.20(+0.52%)
May 26, 2016 1750 1763 1740 1752 0 +9.19(+0.53%)
May 25, 2016 1737 1753 1730 1743 0 +11.39(+0.66%)
May 24, 2016 1719 1737 1705 1732 0 +25.55(+1.50%)
May 23, 2016 1714 1721 1700 1706 0 -11.60(-0.68%)
May 20, 2016 1715 1725 1702 1718 0 +9.48(+0.55%)
May 19, 2016 1694 1713 1680 1708 0 -0.03(-0.00%)
May 18, 2016 1727 1742 1700 1708 0 -23.78(-1.37%)
May 17, 2016 1738 1753 1717 1732 0 -7.04(-0.40%)
May 16, 2016 1730 1747 1723 1739 0 +15.76(+0.91%)
May 13, 2016 1725 1740 1713 1723 0 -6.98(-0.40%)
May 12, 2016 1734 1747 1717 1730 0 +7.11(+0.41%)
May 11, 2016 1718 1732 1705 1723 0 +0.74(+0.04%)
May 10, 2016 1715 1731 1708 1723 0 +13.42(+0.79%)
May 09, 2016 1708 1720 1693 1709 0 -0.97(-0.06%)
May 06, 2016 1705 1722 1692 1710 0 -0.56(-0.03%)
May 05, 2016 1712 1729 1699 1711 0 +2.22(+0.13%)
May 04, 2016 1696 1727 1684 1708 0 +6.15(+0.36%)
May 03, 2016 1707 1716 1690 1702 0 -13.86(-0.81%)
May 02, 2016 1706 1726 1695 1716 0 +9.56(+0.56%)
Apr 29, 2016 1695 1716 1683 1707 0 +8.23(+0.48%)
Apr 28, 2016 1689 1716 1681 1698 0 -5.13(-0.30%)
Apr 27, 2016 1690 1714 1677 1704 0 +20.81(+1.24%)
Apr 26, 2016 1680 1697 1673 1683 0 +13.66(+0.82%)
Apr 25, 2016 1666 1674 1652 1669 0 +9.57(+0.58%)
Apr 22, 2016 1654 1670 1644 1660 0 +4.78(+0.29%)
Apr 21, 2016 1671 1676 1647 1655 0 -32.80(-1.94%)
Apr 20, 2016 1701 1715 1680 1688 0 -19.67(-1.15%)
Apr 19, 2016 1691 1713 1686 1707 0 +22.42(+1.33%)
Apr 18, 2016 1656 1689 1650 1685 0 +16.31(+0.98%)
Apr 15, 2016 1663 1677 1657 1668 0 +1.91(+0.11%)
Apr 14, 2016 1670 1676 1657 1667 0 -3.66(-0.22%)
Apr 13, 2016 1676 1680 1658 1670 0 -4.80(-0.29%)
Apr 12, 2016 1658 1682 1651 1675 0 +22.10(+1.34%)
Apr 11, 2016 1664 1673 1648 1653 0 -4.44(-0.27%)
Apr 08, 2016 1648 1667 1644 1657 0 +22.09(+1.35%)
Apr 07, 2016 1628 1645 1622 1635 0 +1.60(+0.10%)
Apr 06, 2016 1622 1639 1615 1634 0 +11.01(+0.68%)
Apr 05, 2016 1641 1646 1615 1623 0 -23.61(-1.43%)
Apr 04, 2016 1661 1666 1642 1646 0 -7.78(-0.47%)
Apr 01, 2016 1643 1661 1632 1654 0 -13.95(-0.84%)
Mar 31, 2016 1661 1677 1652 1668 0 +4.05(+0.24%)
Mar 30, 2016 1666 1683 1652 1664 0 +6.58(+0.40%)
Mar 29, 2016 1630 1661 1622 1657 0 +22.69(+1.39%)
Mar 28, 2016 1636 1646 1621 1635 0 +2.54(+0.16%)
Mar 24, 2016 1632 1632 1632 1632 0 +13.83(+0.85%)
Mar 23, 2016 1624 1633 1609 1618 0 -10.81(-0.66%)
Mar 22, 2016 1616 1639 1610 1629 0 -0.41(-0.03%)
Mar 21, 2016 1634 1646 1616 1630 0 -12.27(-0.75%)
Mar 18, 2016 1644 1661 1628 1642 0 -6.67(-0.40%)
Mar 17, 2016 1630 1658 1620 1648 0 +33.33(+2.06%)
Mar 16, 2016 1593 1622 1583 1615 0 +19.30(+1.21%)
Mar 15, 2016 1577 1599 1571 1596 0 +5.43(+0.34%)
Mar 14, 2016 1589 1599 1576 1590 0 -4.59(-0.29%)
Mar 11, 2016 1589 1603 1581 1595 0 +17.36(+1.10%)
Mar 10, 2016 1587 1609 1554 1578 0 -5.18(-0.33%)
Mar 09, 2016 1578 1597 1568 1583 0 +12.76(+0.81%)
Mar 08, 2016 1574 1587 1555 1570 0 -7.97(-0.51%)
Mar 07, 2016 1556 1587 1550 1578 0 +9.17(+0.58%)
Mar 04, 2016 1572 1584 1549 1569 0 +1.20(+0.08%)
Mar 03, 2016 1552 1573 1537 1568 0 +10.35(+0.66%)
Mar 02, 2016 1541 1560 1523 1557 0 +9.11(+0.59%)
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.