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 (%)
Nov 30, 2015 1554 1561 1540 1543 0 -10.03(-0.65%)
Nov 27, 2015 1557 1567 1548 1553 0 -8.33(-0.53%)
Nov 25, 2015 1561 1561 1561 1561 0 -6.21(-0.40%)
Nov 24, 2015 1553 1574 1544 1568 0 +1.29(+0.08%)
Nov 23, 2015 1566 1574 1564 1566 0 -12.31(-0.78%)
Nov 20, 2015 1584 1590 1572 1579 0 +1.36(+0.09%)
Nov 19, 2015 1575 1589 1566 1577 0 +9.48(+0.60%)
Nov 18, 2015 1555 1578 1542 1568 0 +16.20(+1.04%)
Nov 17, 2015 1565 1577 1546 1551 0 -13.41(-0.86%)
Nov 16, 2015 1535 1567 1531 1565 0 +31.34(+2.04%)
Nov 13, 2015 1534 1549 1522 1534 0 -6.43(-0.42%)
Nov 12, 2015 1557 1568 1537 1540 0 -20.09(-1.29%)
Nov 11, 2015 1571 1579 1549 1560 0 -9.10(-0.58%)
Nov 10, 2015 1563 1579 1554 1569 0 +13.41(+0.86%)
Nov 09, 2015 1560 1572 1543 1556 0 -5.23(-0.34%)
Nov 06, 2015 1592 1601 1545 1561 0 -60.98(-3.76%)
Nov 05, 2015 1630 1643 1610 1622 0 -12.47(-0.76%)
Nov 04, 2015 1630 1650 1619 1634 0 +4.67(+0.29%)
Nov 03, 2015 1615 1637 1596 1630 0 +5.70(+0.35%)
Nov 02, 2015 1618 1633 1609 1624 0 +4.18(+0.26%)
Oct 30, 2015 1615 1631 1603 1620 0 +5.61(+0.35%)
Oct 29, 2015 1603 1621 1591 1614 0 +1.35(+0.08%)
Oct 28, 2015 1608 1624 1590 1613 0 +7.10(+0.44%)
Oct 27, 2015 1611 1619 1595 1606 0 -18.77(-1.16%)
Oct 26, 2015 1631 1643 1613 1625 0 +10.18(+0.63%)
Oct 23, 2015 1627 1637 1604 1614 0 -11.66(-0.72%)
Oct 22, 2015 1632 1642 1613 1626 0 -1.86(-0.11%)
Oct 21, 2015 1640 1650 1625 1628 0 -15.74(-0.96%)
Oct 20, 2015 1639 1656 1630 1644 0 +4.93(+0.30%)
Oct 19, 2015 1640 1650 1626 1639 0 -9.03(-0.55%)
Oct 16, 2015 1644 1660 1633 1648 0 +5.70(+0.35%)
Oct 15, 2015 1623 1645 1611 1642 0 +27.43(+1.70%)
Oct 14, 2015 1613 1627 1603 1615 0 +8.33(+0.52%)
Oct 13, 2015 1603 1621 1593 1606 0 -13.52(-0.83%)
Oct 12, 2015 1615 1629 1603 1620 0 +2.98(+0.18%)
Oct 09, 2015 1633 1638 1607 1617 0 -20.97(-1.28%)
Oct 08, 2015 1617 1643 1606 1638 0 +20.46(+1.27%)
Oct 07, 2015 1621 1634 1604 1617 0 +11.44(+0.71%)
Oct 06, 2015 1604 1622 1593 1606 0 +1.74(+0.11%)
Oct 05, 2015 1577 1609 1572 1604 0 +29.42(+1.87%)
Oct 02, 2015 1541 1576 1535 1575 0 +37.64(+2.45%)
Oct 01, 2015 1543 1552 1521 1537 0 +4.39(+0.29%)
Sep 30, 2015 1515 1538 1505 1533 0 +30.02(+2.00%)
Sep 29, 2015 1513 1526 1494 1503 0 -5.53(-0.37%)
Sep 28, 2015 1530 1540 1502 1508 0 -24.93(-1.63%)
Sep 25, 2015 1529 1549 1519 1533 0 +13.91(+0.92%)
Sep 24, 2015 1510 1527 1498 1519 0 +8.40(+0.56%)
Sep 23, 2015 1531 1539 1507 1511 0 -17.96(-1.17%)
Sep 22, 2015 1532 1544 1519 1529 0 -13.41(-0.87%)
Sep 21, 2015 1535 1551 1524 1542 0 +15.24(+1.00%)
Sep 18, 2015 1520 1542 1516 1527 0 -8.69(-0.57%)
Sep 17, 2015 1522 1557 1515 1536 0 +8.56(+0.56%)
Sep 16, 2015 1507 1532 1504 1527 0 +28.68(+1.91%)
Sep 15, 2015 1494 1506 1484 1498 0 +3.32(+0.22%)
Sep 14, 2015 1490 1504 1482 1495 0 -2.76(-0.18%)
Sep 11, 2015 1498 1507 1482 1498 0 -12.31(-0.82%)
Sep 10, 2015 1511 1527 1499 1510 0 +2.12(+0.14%)
Sep 09, 2015 1531 1542 1505 1508 0 -16.06(-1.05%)
Sep 08, 2015 1519 1531 1508 1524 0 +26.97(+1.80%)
Sep 04, 2015 1497 1497 1497 1497 0 -23.86(-1.57%)
Sep 03, 2015 1519 1538 1507 1521 0 +7.56(+0.50%)
Sep 02, 2015 1528 1532 1494 1513 0 +2.99(+0.20%)
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.