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 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%)
Dec 03, 2018 1729 1747 1710 1743 0 +27.39(+1.60%)
Nov 30, 2018 1693 1720 1685 1716 0 +19.76(+1.17%)
Nov 29, 2018 1693 1717 1676 1696 0 +1.15(+0.07%)
Nov 28, 2018 1689 1706 1673 1695 0 +3.25(+0.19%)
Nov 27, 2018 1691 1706 1678 1691 0 -0.45(-0.03%)
Nov 26, 2018 1689 1707 1677 1692 0 +14.89(+0.89%)
Nov 23, 2018 1685 1699 1667 1677 0 -23.06(-1.36%)
Nov 21, 2018 1700 1700 1700 1700 0 +0.29(+0.02%)
Nov 20, 2018 1716 1730 1685 1700 0 -20.25(-1.18%)
Nov 19, 2018 1706 1730 1694 1720 0 +9.72(+0.57%)
Nov 16, 2018 1700 1718 1685 1710 0 +23.42(+1.39%)
Nov 15, 2018 1676 1697 1657 1687 0 +8.31(+0.50%)
Nov 14, 2018 1697 1713 1660 1678 0 -6.07(-0.36%)
Nov 13, 2018 1698 1716 1672 1685 0 -52.87(-3.04%)
Nov 12, 2018 1754 1766 1728 1737 0 -12.92(-0.74%)
Nov 09, 2018 1745 1769 1720 1750 0 -8.13(-0.46%)
Nov 08, 2018 1759 1780 1737 1758 0 -3.65(-0.21%)
Nov 07, 2018 1758 1780 1726 1762 0 +22.25(+1.28%)
Nov 06, 2018 1727 1749 1714 1740 0 +10.58(+0.61%)
Nov 05, 2018 1702 1737 1696 1729 0 +39.82(+2.36%)
Nov 02, 2018 1716 1723 1674 1689 0 -23.89(-1.39%)
Nov 01, 2018 1708 1732 1688 1713 0 +20.16(+1.19%)
Oct 31, 2018 1708 1729 1683 1693 0 -7.67(-0.45%)
Oct 30, 2018 1692 1715 1672 1701 0 +9.37(+0.55%)
Oct 29, 2018 1711 1726 1677 1692 0 -14.31(-0.84%)
Oct 26, 2018 1732 1743 1683 1706 0 -53.77(-3.06%)
Oct 24, 2018 1779 1801 1741 1760 0 -13.02(-0.73%)
Oct 23, 2018 1792 1801 1751 1773 0 -36.03(-1.99%)
Oct 22, 2018 1838 1843 1803 1809 0 -25.85(-1.41%)
Oct 19, 2018 1819 1851 1815 1834 0 +16.90(+0.93%)
Oct 18, 2018 1816 1835 1805 1818 0 -1.86(-0.10%)
Oct 17, 2018 1821 1831 1802 1819 0 -4.94(-0.27%)
Oct 16, 2018 1803 1835 1794 1824 0 +27.38(+1.52%)
Oct 15, 2018 1785 1811 1777 1797 0 +13.89(+0.78%)
Oct 12, 2018 1800 1808 1754 1783 0 -5.82(-0.33%)
Oct 11, 2018 1823 1829 1781 1789 0 -36.94(-2.02%)
Oct 10, 2018 1847 1866 1823 1826 0 -23.28(-1.26%)
Oct 09, 2018 1851 1866 1835 1849 0 -1.10(-0.06%)
Oct 08, 2018 1843 1863 1832 1850 0 +7.21(+0.39%)
Oct 05, 2018 1828 1849 1823 1843 0 +16.25(+0.89%)
Oct 04, 2018 1835 1845 1809 1827 0 -10.18(-0.55%)
Oct 03, 2018 1841 1857 1819 1837 0 -0.50(-0.03%)
Oct 02, 2018 1829 1847 1814 1837 0 +13.24(+0.73%)
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.