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 (%)
Feb 28, 2019 1792 1803 1775 1789 0 -6.20(-0.35%)
Feb 27, 2019 1790 1809 1772 1795 0 +5.01(+0.28%)
Feb 26, 2019 1798 1813 1779 1790 0 -6.23(-0.35%)
Feb 25, 2019 1803 1810 1787 1796 0 -8.13(-0.45%)
Feb 22, 2019 1802 1812 1790 1804 0 +9.23(+0.51%)
Feb 21, 2019 1780 1800 1772 1795 0 +9.64(+0.54%)
Feb 20, 2019 1766 1791 1762 1786 0 +18.19(+1.03%)
Feb 19, 2019 1749 1775 1745 1767 0 +12.96(+0.74%)
Feb 15, 2019 1744 1762 1741 1754 0 +18.66(+1.08%)
Feb 14, 2019 1743 1754 1721 1736 0 +3.95(+0.23%)
Feb 13, 2019 1722 1737 1717 1732 0 +9.07(+0.53%)
Feb 12, 2019 1726 1736 1709 1723 0 +6.03(+0.35%)
Feb 11, 2019 1729 1736 1706 1717 0 -18.24(-1.05%)
Feb 08, 2019 1739 1747 1718 1735 0 -6.33(-0.36%)
Feb 07, 2019 1741 1749 1720 1741 0 -3.87(-0.22%)
Feb 06, 2019 1748 1760 1732 1745 0 -9.42(-0.54%)
Feb 05, 2019 1752 1760 1741 1755 0 +2.45(+0.14%)
Feb 04, 2019 1739 1755 1726 1752 0 +4.64(+0.27%)
Feb 01, 2019 1748 1762 1732 1747 0 -0.21(-0.01%)
Jan 31, 2019 1733 1755 1723 1748 0 +15.91(+0.92%)
Jan 30, 2019 1725 1739 1715 1732 0 +10.32(+0.60%)
Jan 29, 2019 1711 1735 1703 1721 0 +16.28(+0.95%)
Jan 28, 2019 1706 1714 1691 1705 0 -8.42(-0.49%)
Jan 25, 2019 1710 1723 1699 1714 0 +3.16(+0.18%)
Jan 24, 2019 1708 1716 1691 1710 0 +6.48(+0.38%)
Jan 23, 2019 1708 1719 1688 1704 0 -1.70(-0.10%)
Jan 22, 2019 1706 1718 1691 1706 0 -7.36(-0.43%)
Jan 18, 2019 1707 1722 1699 1713 0 +11.36(+0.67%)
Jan 17, 2019 1686 1707 1681 1702 0 +8.52(+0.50%)
Jan 16, 2019 1686 1699 1678 1693 0 +6.07(+0.36%)
Jan 15, 2019 1668 1698 1664 1687 0 +20.16(+1.21%)
Jan 14, 2019 1670 1682 1654 1667 0 -13.65(-0.81%)
Jan 11, 2019 1683 1690 1666 1681 0 -1.87(-0.11%)
Jan 10, 2019 1655 1688 1649 1682 0 +22.69(+1.37%)
Jan 09, 2019 1672 1679 1645 1660 0 -4.63(-0.28%)
Jan 08, 2019 1639 1669 1632 1664 0 +34.41(+2.11%)
Jan 07, 2019 1618 1644 1607 1630 0 +10.10(+0.62%)
Jan 04, 2019 1586 1626 1581 1620 0 +42.02(+2.66%)
Jan 03, 2019 1568 1595 1557 1578 0 +6.08(+0.39%)
Jan 02, 2019 1557 1589 1532 1572 0 +5.10(+0.33%)
Dec 31, 2018 1560 1578 1544 1567 0 +9.26(+0.59%)
Dec 28, 2018 1560 1575 1543 1557 0 -7.59(-0.48%)
Dec 27, 2018 1555 1570 1519 1565 0 -0.43(-0.03%)
Dec 26, 2018 1534 1569 1507 1565 0 +32.14(+2.10%)
Dec 24, 2018 1601 1603 1529 1533 0 -68.91(-4.30%)
Dec 21, 2018 1619 1650 1595 1602 0 -19.06(-1.18%)
Dec 20, 2018 1641 1664 1603 1621 0 -23.96(-1.46%)
Dec 19, 2018 1649 1676 1631 1645 0 +5.39(+0.33%)
Dec 18, 2018 1668 1678 1632 1640 0 -26.14(-1.57%)
Dec 17, 2018 1713 1718 1658 1666 0 -47.64(-2.78%)
Dec 14, 2018 1714 1730 1702 1714 0 -6.76(-0.39%)
Dec 13, 2018 1704 1737 1702 1720 0 +15.19(+0.89%)
Dec 12, 2018 1710 1723 1698 1705 0 +4.82(+0.28%)
Dec 11, 2018 1707 1722 1687 1700 0 +2.70(+0.16%)
Dec 10, 2018 1699 1712 1664 1698 0 -10.11(-0.59%)
Dec 07, 2018 1719 1736 1697 1708 0 +2.10(+0.12%)
Dec 06, 2018 1716 1721 1675 1706 0 -19.26(-1.12%)
Dec 04, 2018 1744 1761 1720 1725 0 -18.02(-1.03%)
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.