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 (%)
Sep 30, 2014 1858 1870 1841 1851 0 -11.68(-0.63%)
Sep 29, 2014 1843 1867 1838 1863 0 +10.64(+0.57%)
Sep 26, 2014 1841 1858 1827 1852 0 +7.07(+0.38%)
Sep 25, 2014 1865 1870 1839 1845 0 -61.78(-3.24%)
Sep 19, 2014 1909 1936 1895 1907 0 -0.07(-0.00%)
Sep 18, 2014 1900 1929 1883 1907 0 +11.14(+0.59%)
Sep 17, 2014 1900 1910 1887 1896 0 -0.11(-0.01%)
Sep 16, 2014 1879 1903 1877 1896 0 +7.22(+0.38%)
Sep 15, 2014 1881 1896 1869 1888 0 -0.64(-0.03%)
Sep 12, 2014 1912 1915 1882 1889 0 -27.57(-1.44%)
Sep 11, 2014 1910 1922 1898 1917 0 +3.05(+0.16%)
Sep 10, 2014 1917 1925 1899 1914 0 -7.27(-0.38%)
Sep 09, 2014 1925 1938 1910 1921 0 -12.35(-0.64%)
Sep 08, 2014 1937 1945 1925 1933 0 -18.61(-0.95%)
Sep 05, 2014 1931 1953 1928 1952 0 +17.32(+0.90%)
Sep 04, 2014 1942 1949 1928 1935 0 -9.01(-0.46%)
Sep 03, 2014 1943 1955 1932 1944 0 +8.12(+0.42%)
Sep 02, 2014 1938 1948 1924 1935 0 -5.94(-0.31%)
Aug 29, 2014 1941 1941 1941 0 +9.13(+0.47%)
Aug 28, 2014 1922 1936 1917 1932 0 +10.37(+0.54%)
Aug 27, 2014 1908 1926 1902 1922 0 +16.70(+0.88%)
Aug 26, 2014 1908 1920 1897 1905 0 -2.68(-0.14%)
Aug 25, 2014 1905 1915 1895 1908 0 +17.10(+0.90%)
Aug 22, 2014 1899 1905 1881 1891 0 -7.02(-0.37%)
Aug 21, 2014 1897 1907 1889 1898 0 -6.82(-0.36%)
Aug 20, 2014 1894 1908 1886 1905 0 +9.53(+0.50%)
Aug 19, 2014 1883 1900 1879 1895 0 +10.95(+0.58%)
Aug 18, 2014 1885 1892 1875 1884 0 +0.41(+0.02%)
Aug 15, 2014 1877 1892 1867 1884 0 +16.18(+0.87%)
Aug 14, 2014 1856 1873 1852 1868 0 +18.10(+0.98%)
Aug 13, 2014 1835 1855 1829 1849 0 +16.95(+0.92%)
Aug 12, 2014 1831 1842 1820 1832 0 -3.89(-0.21%)
Aug 11, 2014 1842 1855 1825 1836 0 +18.20(+1.00%)
Aug 08, 2014 1795 1822 1789 1818 0 +18.77(+1.04%)
Aug 07, 2014 1802 1819 1785 1799 0 -0.10(-0.01%)
Aug 06, 2014 1800 1812 1784 1800 0 -5.55(-0.31%)
Aug 05, 2014 1815 1829 1796 1805 0 -19.24(-1.05%)
Aug 04, 2014 1817 1830 1794 1824 0 +16.95(+0.94%)
Aug 01, 2014 1812 1828 1794 1807 0 -16.59(-0.91%)
Jul 31, 2014 1844 1852 1818 1824 0 -90.51(-4.73%)
Jul 23, 2014 1911 1920 1902 1914 0 +6.18(+0.32%)
Jul 22, 2014 1904 1914 1897 1908 0 +5.72(+0.30%)
Jul 21, 2014 1901 1908 1891 1903 0 -2.91(-0.15%)
Jul 18, 2014 1896 1908 1888 1905 0 +16.33(+0.86%)
Jul 17, 2014 1899 1915 1884 1889 0 -18.20(-0.95%)
Jul 16, 2014 1899 1914 1887 1907 0 +12.06(+0.64%)
Jul 15, 2014 1895 1904 1884 1895 0 +4.98(+0.26%)
Jul 14, 2014 1896 1903 1883 1890 0 +0.89(+0.05%)
Jul 11, 2014 1891 1899 1881 1889 0 -6.93(-0.37%)
Jul 10, 2014 1879 1903 1875 1896 0 +2.81(+0.15%)
Jul 09, 2014 1886 1899 1873 1894 0 +6.98(+0.37%)
Jul 08, 2014 1880 1892 1871 1887 0 +7.84(+0.42%)
Jul 07, 2014 1887 1895 1868 1879 0 -12.14(-0.64%)
Jul 03, 2014 1891 1891 1891 0 -8.29(-0.44%)
Jul 02, 2014 1912 1916 1891 1899 0 -9.03(-0.47%)
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.