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 (%)
Mar 31, 2020 1524 1570 1478 1521 0 +7.34(+0.48%)
Mar 30, 2020 1502 1549 1458 1514 0 +7.71(+0.51%)
Mar 27, 2020 1496 1564 1457 1506 0 -44.37(-2.86%)
Mar 26, 2020 1452 1576 1435 1551 0 +92.75(+6.36%)
Mar 25, 2020 1378 1524 1319 1458 0 +88.89(+6.49%)
Mar 24, 2020 1278 1383 1235 1369 0 +143.14(+11.68%)
Mar 23, 2020 1313 1335 1174 1226 0 -94.77(-7.18%)
Mar 20, 2020 1377 1469 1296 1321 0 -44.59(-3.27%)
Mar 19, 2020 1328 1411 1258 1365 0 +36.90(+2.78%)
Mar 18, 2020 1331 1409 1204 1328 0 -77.33(-5.50%)
Mar 17, 2020 1345 1520 1299 1406 0 +79.12(+5.96%)
Mar 16, 2020 1357 1451 1262 1326 0 -173.63(-11.57%)
Mar 13, 2020 1444 1516 1349 1500 0 +135.24(+9.91%)
Mar 12, 2020 1502 1532 1345 1365 0 -261.78(-16.09%)
Mar 11, 2020 1656 1684 1586 1627 0 -75.74(-4.45%)
Mar 10, 2020 1722 1751 1589 1702 0 +24.68(+1.47%)
Mar 09, 2020 1710 1794 1621 1678 0 -240.34(-12.53%)
Mar 06, 2020 1898 1943 1860 1918 0 -29.51(-1.52%)
Mar 05, 2020 1953 1978 1924 1948 0 -36.70(-1.85%)
Mar 04, 2020 1935 1991 1930 1984 0 +75.17(+3.94%)
Mar 03, 2020 1937 1975 1899 1909 0 -15.96(-0.83%)
Mar 02, 2020 1887 1939 1869 1925 0 +48.70(+2.60%)
Feb 28, 2020 1871 1898 1819 1876 0 -40.92(-2.13%)
Feb 27, 2020 1994 2022 1910 1917 0 -87.09(-4.35%)
Feb 26, 2020 2032 2052 1994 2004 0 -21.62(-1.07%)
Feb 25, 2020 2077 2090 2023 2026 0 -44.89(-2.17%)
Feb 24, 2020 2092 2102 2058 2071 0 -44.78(-2.12%)
Feb 21, 2020 2118 2136 2107 2116 0 -7.55(-0.36%)
Feb 20, 2020 2117 2134 2111 2123 0 +5.17(+0.24%)
Feb 19, 2020 2118 2133 2107 2118 0 +0.44(+0.02%)
Feb 18, 2020 2110 2126 2102 2118 0 +5.04(+0.24%)
Feb 14, 2020 2095 2115 2088 2113 0 +21.58(+1.03%)
Feb 13, 2020 2078 2097 2066 2091 0 +5.36(+0.26%)
Feb 12, 2020 2081 2093 2069 2086 0 +6.68(+0.32%)
Feb 11, 2020 2080 2092 2072 2079 0 +7.90(+0.38%)
Feb 10, 2020 2069 2081 2060 2071 0 +1.09(+0.05%)
Feb 07, 2020 2079 2093 2064 2070 0 -10.17(-0.49%)
Feb 06, 2020 2076 2092 2061 2080 0 +5.67(+0.27%)
Feb 05, 2020 2072 2088 2058 2074 0 +7.77(+0.38%)
Feb 04, 2020 2079 2090 2061 2067 0 -4.20(-0.20%)
Feb 03, 2020 2074 2086 2057 2071 0 +0.60(+0.03%)
Jan 31, 2020 2069 2083 2056 2070 0 -11.15(-0.54%)
Jan 30, 2020 2062 2087 2054 2081 0 +10.30(+0.50%)
Jan 29, 2020 2084 2088 2066 2071 0 -12.53(-0.60%)
Jan 28, 2020 2074 2093 2063 2084 0 +16.54(+0.80%)
Jan 27, 2020 2064 2084 2050 2067 0 -11.15(-0.54%)
Jan 24, 2020 2082 2090 2065 2078 0 -6.82(-0.33%)
Jan 23, 2020 2059 2089 2051 2085 0 +22.70(+1.10%)
Jan 22, 2020 2073 2078 2054 2062 0 -8.26(-0.40%)
Jan 21, 2020 2068 2081 2056 2071 0 +1.72(+0.08%)
Jan 17, 2020 2057 2072 2046 2069 0 +14.73(+0.72%)
Jan 16, 2020 2046 2063 2041 2054 0 +13.80(+0.68%)
Jan 15, 2020 2020 2046 2016 2040 0 +22.79(+1.13%)
Jan 14, 2020 2015 2024 2002 2018 0 +1.16(+0.06%)
Jan 13, 2020 2004 2024 1995 2016 0 +14.76(+0.74%)
Jan 10, 2020 2005 2013 1994 2002 0 -2.02(-0.10%)
Jan 09, 2020 2007 2013 1989 2004 0 -5.40(-0.27%)
Jan 08, 2020 2016 2024 2000 2009 0 -5.46(-0.27%)
Jan 07, 2020 2021 2027 1999 2015 0 -8.52(-0.42%)
Jan 06, 2020 2009 2029 2006 2023 0 +9.71(+0.48%)
Jan 03, 2020 2009 2025 1998 2013 0 +2.75(+0.14%)
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.