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 (%)
Jan 31, 2017 1692 1713 1683 1705 0 +19.42(+1.15%)
Jan 30, 2017 1699 1705 1676 1686 0 -19.26(-1.13%)
Jan 27, 2017 1718 1722 1698 1705 0 -12.42(-0.72%)
Jan 26, 2017 1722 1732 1705 1718 0 -8.24(-0.48%)
Jan 25, 2017 1727 1736 1715 1726 0 +1.39(+0.08%)
Jan 24, 2017 1710 1732 1703 1725 0 +19.20(+1.13%)
Jan 23, 2017 1704 1717 1695 1705 0 +0.56(+0.03%)
Jan 20, 2017 1700 1712 1691 1705 0 +11.40(+0.67%)
Jan 19, 2017 1703 1709 1688 1693 0 -15.46(-0.90%)
Jan 18, 2017 1707 1723 1700 1709 0 -9.99(-0.58%)
Jan 17, 2017 1711 1727 1705 1719 0 +18.00(+1.06%)
Jan 13, 2017 1701 1701 1701 1701 0 +2.74(+0.16%)
Jan 12, 2017 1700 1713 1683 1698 0 +8.81(+0.52%)
Jan 11, 2017 1674 1695 1666 1689 0 +14.89(+0.89%)
Jan 10, 2017 1682 1690 1664 1674 0 -10.85(-0.64%)
Jan 09, 2017 1700 1709 1679 1685 0 -20.76(-1.22%)
Jan 06, 2017 1706 1718 1695 1706 0 -4.30(-0.25%)
Jan 05, 2017 1704 1719 1689 1710 0 +10.53(+0.62%)
Jan 04, 2017 1690 1710 1685 1700 0 +11.64(+0.69%)
Jan 03, 2017 1695 1704 1673 1688 0 -3.42(-0.20%)
Dec 30, 2016 1692 1692 1692 1692 0 -8.91(-0.52%)
Dec 29, 2016 1689 1707 1685 1701 0 +13.82(+0.82%)
Dec 28, 2016 1707 1710 1684 1687 0 -23.83(-1.39%)
Dec 27, 2016 1704 1717 1696 1711 0 +2.81(+0.16%)
Dec 23, 2016 1708 1708 1708 1708 0 +0.26(+0.02%)
Dec 22, 2016 1705 1717 1696 1707 0 +1.39(+0.08%)
Dec 21, 2016 1711 1725 1700 1706 0 -3.29(-0.19%)
Dec 20, 2016 1710 1721 1699 1709 0 -5.77(-0.34%)
Dec 19, 2016 1713 1726 1699 1715 0 +7.42(+0.43%)
Dec 16, 2016 1692 1719 1683 1708 0 +18.10(+1.07%)
Dec 15, 2016 1682 1702 1671 1690 0 -0.75(-0.04%)
Dec 14, 2016 1728 1738 1687 1690 0 -37.88(-2.19%)
Dec 13, 2016 1716 1736 1705 1728 0 +20.85(+1.22%)
Dec 12, 2016 1708 1730 1686 1707 0 +2.16(+0.13%)
Dec 09, 2016 1705 1719 1693 1705 0 +4.08(+0.24%)
Dec 08, 2016 1693 1707 1677 1701 0 +8.40(+0.50%)
Dec 07, 2016 1673 1695 1666 1693 0 +20.66(+1.24%)
Dec 06, 2016 1670 1684 1659 1672 0 +1.35(+0.08%)
Dec 05, 2016 1671 1682 1653 1671 0 +0.18(+0.01%)
Dec 02, 2016 1672 1689 1660 1671 0 +9.33(+0.56%)
Dec 01, 2016 1679 1692 1652 1661 0 -9.90(-0.59%)
Nov 30, 2016 1699 1710 1663 1671 0 -12.02(-0.71%)
Nov 29, 2016 1670 1695 1656 1683 0 +0.35(+0.02%)
Nov 28, 2016 1690 1703 1674 1683 0 +3.74(+0.22%)
Nov 25, 2016 1676 1687 1668 1679 0 +9.11(+0.55%)
Nov 23, 2016 1670 1670 1670 1670 0 -11.55(-0.69%)
Nov 22, 2016 1680 1694 1668 1681 0 -2.89(-0.17%)
Nov 21, 2016 1668 1690 1658 1684 0 +33.70(+2.04%)
Nov 18, 2016 1648 1662 1642 1651 0 +0.00(+0.00%)
Nov 17, 2016 1657 1671 1641 1651 0 -0.06(-0.00%)
Nov 16, 2016 1639 1658 1630 1651 0 +4.55(+0.28%)
Nov 15, 2016 1626 1655 1621 1646 0 +32.61(+2.02%)
Nov 14, 2016 1617 1625 1592 1614 0 -19.03(-1.17%)
Nov 11, 2016 1647 1660 1622 1633 0 -13.73(-0.83%)
Nov 10, 2016 1655 1668 1615 1646 0 -37.88(-2.25%)
Nov 09, 2016 1674 1704 1653 1684 0 -10.21(-0.60%)
Nov 08, 2016 1682 1706 1677 1694 0 +5.36(+0.32%)
Nov 07, 2016 1671 1691 1659 1689 0 +25.55(+1.54%)
Nov 04, 2016 1671 1690 1655 1664 0 -0.31(-0.02%)
Nov 03, 2016 1657 1674 1647 1664 0 +7.88(+0.48%)
Nov 02, 2016 1687 1692 1647 1656 0 -49.38(-2.90%)
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.