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 28, 2018 1799 1825 1795 1812 0 +12.42(+0.69%)
Sep 27, 2018 1791 1811 1782 1800 0 +7.33(+0.41%)
Sep 26, 2018 1820 1833 1790 1792 0 -29.36(-1.61%)
Sep 25, 2018 1829 1836 1812 1822 0 -3.08(-0.17%)
Sep 24, 2018 1843 1850 1815 1825 0 -12.47(-0.68%)
Sep 21, 2018 1839 1854 1822 1837 0 -0.98(-0.05%)
Sep 20, 2018 1847 1854 1827 1838 0 -6.51(-0.35%)
Sep 19, 2018 1856 1867 1826 1845 0 -10.35(-0.56%)
Sep 18, 2018 1868 1885 1845 1855 0 -5.03(-0.27%)
Sep 17, 2018 1850 1873 1839 1860 0 +13.72(+0.74%)
Sep 14, 2018 1846 1889 1829 1846 0 -3.42(-0.18%)
Sep 13, 2018 1839 1855 1827 1850 0 +11.04(+0.60%)
Sep 12, 2018 1839 1851 1827 1839 0 +5.76(+0.31%)
Sep 11, 2018 1815 1843 1805 1833 0 +18.05(+0.99%)
Sep 10, 2018 1826 1837 1809 1815 0 -8.11(-0.44%)
Sep 07, 2018 1826 1834 1806 1823 0 -14.50(-0.79%)
Sep 06, 2018 1846 1855 1828 1838 0 -8.17(-0.44%)
Sep 05, 2018 1830 1852 1813 1846 0 +13.93(+0.76%)
Sep 04, 2018 1838 1850 1823 1832 0 -6.49(-0.35%)
Aug 31, 2018 1838 1838 1838 1838 0 -13.74(-0.74%)
Aug 30, 2018 1855 1867 1844 1852 0 -3.85(-0.21%)
Aug 29, 2018 1858 1868 1843 1856 0 +0.97(+0.05%)
Aug 28, 2018 1863 1872 1848 1855 0 -6.83(-0.37%)
Aug 27, 2018 1871 1879 1854 1862 0 -6.32(-0.34%)
Aug 24, 2018 1872 1881 1860 1868 0 +0.93(+0.05%)
Aug 23, 2018 1871 1885 1860 1867 0 -8.97(-0.48%)
Aug 22, 2018 1875 1887 1866 1876 0 +6.09(+0.33%)
Aug 21, 2018 1886 1894 1863 1870 0 -9.70(-0.52%)
Aug 20, 2018 1879 1892 1865 1880 0 +5.63(+0.30%)
Aug 17, 2018 1864 1890 1853 1874 0 +10.23(+0.55%)
Aug 16, 2018 1851 1872 1842 1864 0 +17.22(+0.93%)
Aug 15, 2018 1856 1866 1828 1847 0 -8.84(-0.48%)
Aug 14, 2018 1850 1868 1845 1856 0 +13.15(+0.71%)
Aug 13, 2018 1849 1856 1831 1842 0 -5.58(-0.30%)
Aug 10, 2018 1856 1870 1842 1848 0 -10.01(-0.54%)
Aug 09, 2018 1858 1875 1846 1858 0 -0.87(-0.05%)
Aug 08, 2018 1860 1869 1838 1859 0 -6.43(-0.34%)
Aug 07, 2018 1875 1890 1846 1865 0 -10.57(-0.56%)
Aug 06, 2018 1872 1887 1856 1876 0 +4.42(+0.24%)
Aug 03, 2018 1870 1891 1857 1871 0 +0.24(+0.01%)
Aug 02, 2018 1852 1881 1838 1871 0 +11.37(+0.61%)
Aug 01, 2018 1868 1877 1838 1860 0 -16.11(-0.86%)
Jul 31, 2018 1863 1885 1852 1876 0 +17.62(+0.95%)
Jul 30, 2018 1860 1869 1847 1858 0 +0.78(+0.04%)
Jul 27, 2018 1886 1893 1848 1858 0 -30.90(-1.64%)
Jul 26, 2018 1889 1903 1869 1888 0 +2.15(+0.11%)
Jul 25, 2018 1876 1894 1866 1886 0 +11.87(+0.63%)
Jul 24, 2018 1873 1884 1854 1874 0 +5.43(+0.29%)
Jul 23, 2018 1879 1882 1860 1869 0 -6.39(-0.34%)
Jul 20, 2018 1888 1897 1864 1875 0 -14.49(-0.77%)
Jul 19, 2018 1854 1899 1847 1890 0 +37.62(+2.03%)
Jul 18, 2018 1853 1863 1836 1852 0 -6.14(-0.33%)
Jul 17, 2018 1866 1873 1851 1858 0 -9.00(-0.48%)
Jul 16, 2018 1872 1879 1855 1867 0 -10.60(-0.56%)
Jul 13, 2018 1878 1891 1867 1878 0 +1.88(+0.10%)
Jul 12, 2018 1877 1886 1858 1876 0 +2.55(+0.14%)
Jul 11, 2018 1867 1890 1856 1874 0 -13.09(-0.69%)
Jul 10, 2018 1878 1898 1866 1887 0 +9.72(+0.52%)
Jul 09, 2018 1900 1905 1866 1877 0 -15.91(-0.84%)
Jul 06, 2018 1870 1899 1867 1893 0 +21.43(+1.15%)
Jul 05, 2018 1870 1883 1854 1871 0 +6.83(+0.37%)
Jul 03, 2018 1865 1865 1865 1865 0 +20.19(+1.09%)
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.