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 14, 2021 1642 1678 1633 1658 0 +23.60(+1.44%)
Jan 13, 2021 1608 1645 1600 1634 0 +34.43(+2.15%)
Dec 23, 2020 1602 1622 1588 1600 0 +10.03(+0.63%)
Dec 22, 2020 1593 1607 1575 1590 0 -2.81(-0.18%)
Dec 21, 2020 1613 1628 1577 1592 0 -51.52(-3.13%)
Dec 18, 2020 1675 1682 1637 1644 0 -26.07(-1.56%)
Dec 17, 2020 1674 1697 1652 1670 0 +2.47(+0.15%)
Dec 16, 2020 1695 1700 1661 1668 0 -26.34(-1.55%)
Dec 15, 2020 1672 1700 1659 1694 0 +33.77(+2.03%)
Dec 14, 2020 1690 1705 1656 1660 0 -16.87(-1.01%)
Dec 11, 2020 1673 1687 1659 1677 0 -6.61(-0.39%)
Dec 10, 2020 1672 1690 1661 1684 0 +13.21(+0.79%)
Dec 09, 2020 1681 1690 1657 1670 0 -0.82(-0.05%)
Dec 08, 2020 1661 1688 1655 1671 0 +1.75(+0.10%)
Dec 07, 2020 1674 1685 1652 1670 0 -11.28(-0.67%)
Dec 04, 2020 1678 1702 1660 1681 0 +10.84(+0.65%)
Dec 03, 2020 1666 1686 1652 1670 0 +2.78(+0.17%)
Dec 02, 2020 1647 1674 1632 1667 0 +23.48(+1.43%)
Dec 01, 2020 1652 1666 1630 1644 0 +11.06(+0.68%)
Nov 30, 2020 1671 1683 1629 1633 0 -45.90(-2.73%)
Nov 27, 2020 1689 1700 1671 1679 0 -13.07(-0.77%)
Nov 25, 2020 1696 1704 1675 1692 0 -6.07(-0.36%)
Nov 24, 2020 1680 1712 1665 1698 0 +45.40(+2.75%)
Nov 23, 2020 1636 1660 1628 1652 0 +27.95(+1.72%)
Nov 20, 2020 1618 1639 1605 1624 0 +6.51(+0.40%)
Nov 19, 2020 1611 1635 1585 1618 0 +0.12(+0.01%)
Nov 18, 2020 1664 1676 1616 1618 0 -36.12(-2.18%)
Nov 17, 2020 1649 1665 1630 1654 0 -5.31(-0.32%)
Nov 16, 2020 1667 1684 1638 1659 0 +21.76(+1.33%)
Nov 13, 2020 1614 1646 1605 1637 0 +35.68(+2.23%)
Nov 12, 2020 1630 1638 1584 1602 0 -40.72(-2.48%)
Nov 11, 2020 1666 1671 1629 1642 0 -15.54(-0.94%)
Nov 10, 2020 1598 1666 1589 1658 0 +71.52(+4.51%)
Nov 09, 2020 1596 1626 1560 1586 0 +80.24(+5.33%)
Nov 06, 2020 1546 1559 1502 1506 0 -38.29(-2.48%)
Nov 05, 2020 1553 1587 1536 1544 0 -1.65(-0.11%)
Nov 04, 2020 1559 1592 1538 1546 0 -12.99(-0.83%)
Nov 03, 2020 1557 1577 1547 1559 0 +22.57(+1.47%)
Nov 02, 2020 1538 1554 1514 1537 0 +15.74(+1.03%)
Oct 30, 2020 1525 1539 1502 1521 0 -15.18(-0.99%)
Oct 29, 2020 1527 1559 1505 1536 0 +1.49(+0.10%)
Oct 28, 2020 1567 1584 1527 1535 0 -53.66(-3.38%)
Oct 27, 2020 1588 1607 1575 1588 0 -3.01(-0.19%)
Oct 26, 2020 1601 1607 1573 1591 0 -23.33(-1.45%)
Oct 23, 2020 1619 1628 1596 1615 0 +6.29(+0.39%)
Oct 22, 2020 1580 1618 1570 1608 0 +29.61(+1.88%)
Oct 21, 2020 1585 1600 1569 1579 0 -9.83(-0.62%)
Oct 20, 2020 1579 1599 1566 1588 0 +22.22(+1.42%)
Oct 19, 2020 1591 1599 1559 1566 0 -16.98(-1.07%)
Oct 16, 2020 1597 1607 1576 1583 0 -15.86(-0.99%)
Oct 15, 2020 1569 1608 1563 1599 0 +9.37(+0.59%)
Oct 14, 2020 1594 1613 1582 1590 0 -2.11(-0.13%)
Oct 13, 2020 1585 1603 1577 1592 0 +0.51(+0.03%)
Oct 12, 2020 1589 1604 1572 1591 0 +1.12(+0.07%)
Oct 09, 2020 1606 1612 1579 1590 0 -6.58(-0.41%)
Oct 08, 2020 1556 1601 1550 1597 0 +51.74(+3.35%)
Oct 07, 2020 1533 1553 1519 1545 0 +13.45(+0.88%)
Oct 06, 2020 1548 1570 1514 1532 0 -4.47(-0.29%)
Oct 05, 2020 1537 1544 1510 1536 0 +12.83(+0.84%)
Oct 02, 2020 1491 1531 1484 1523 0 +17.71(+1.18%)
Oct 01, 2020 1512 1524 1494 1505 0 -6.44(-0.43%)
Sep 30, 2020 1527 1543 1499 1512 0 -8.46(-0.56%)
Sep 29, 2020 1530 1541 1507 1520 0 -16.91(-1.10%)
Sep 28, 2020 1551 1564 1529 1537 0 -1.84(-0.12%)
Sep 25, 2020 1510 1543 1504 1539 0 +20.51(+1.35%)
Sep 24, 2020 1502 1533 1488 1519 0 +9.38(+0.62%)
Sep 23, 2020 1565 1572 1508 1509 0 -57.01(-3.64%)
Sep 22, 2020 1547 1583 1536 1566 0 +25.79(+1.67%)
Sep 21, 2020 1549 1565 1516 1540 0 -31.50(-2.00%)
Sep 18, 2020 1575 1587 1553 1572 0 -5.20(-0.33%)
Sep 17, 2020 1563 1582 1548 1577 0 +1.28(+0.08%)
Sep 16, 2020 1562 1593 1550 1576 0 +20.45(+1.31%)
Sep 15, 2020 1578 1594 1549 1555 0 -13.46(-0.86%)
Sep 14, 2020 1572 1583 1555 1569 0 +6.12(+0.39%)
Sep 11, 2020 1565 1574 1547 1563 0 +0.25(+0.02%)
Sep 10, 2020 1596 1598 1560 1563 0 -31.73(-1.99%)
Sep 09, 2020 1585 1612 1575 1594 0 +25.76(+1.64%)
Sep 08, 2020 1583 1594 1553 1568 0 -24.42(-1.53%)
Sep 04, 2020 1623 1629 1575 1593 0 -23.31(-1.44%)
Sep 03, 2020 1627 1645 1603 1616 0 -11.07(-0.68%)
Sep 02, 2020 1613 1643 1605 1627 0 +14.85(+0.92%)
Sep 01, 2020 1623 1632 1602 1612 0 -15.33(-0.94%)
Aug 31, 2020 1637 1646 1617 1628 0 -8.86(-0.54%)
Aug 28, 2020 1644 1652 1623 1637 0 -1.35(-0.08%)
Aug 27, 2020 1640 1658 1625 1638 0 +6.37(+0.39%)
Aug 26, 2020 1658 1661 1627 1632 0 -33.03(-1.98%)
Aug 25, 2020 1694 1697 1655 1665 0 -21.15(-1.25%)
Aug 24, 2020 1684 1698 1663 1686 0 +8.93(+0.53%)
Aug 21, 2020 1676 1688 1655 1677 0 -3.46(-0.21%)
Aug 20, 2020 1688 1700 1673 1680 0 -16.26(-0.96%)
Aug 19, 2020 1708 1718 1689 1697 0 -5.64(-0.33%)
Aug 18, 2020 1714 1721 1695 1702 0 -9.14(-0.53%)
Aug 17, 2020 1715 1727 1698 1711 0 -6.31(-0.37%)
Aug 14, 2020 1717 1740 1700 1718 0 -7.47(-0.43%)
Aug 13, 2020 1731 1743 1714 1725 0 -13.34(-0.77%)
Aug 12, 2020 1731 1752 1716 1738 0 +25.90(+1.51%)
Aug 11, 2020 1747 1757 1705 1713 0 -17.76(-1.03%)
Aug 10, 2020 1709 1743 1701 1730 0 +28.56(+1.68%)
Aug 07, 2020 1680 1711 1674 1702 0 +15.80(+0.94%)
Aug 06, 2020 1685 1701 1669 1686 0 +9.45(+0.56%)
Aug 05, 2020 1672 1706 1659 1677 0 +14.16(+0.85%)
Aug 04, 2020 1619 1669 1618 1662 0 +41.08(+2.53%)
Aug 03, 2020 1626 1638 1607 1621 0 -5.42(-0.33%)
Jul 31, 2020 1623 1634 1596 1627 0 -0.14(-0.01%)
Jul 30, 2020 1620 1632 1607 1627 0 -18.43(-1.12%)
Jul 29, 2020 1618 1649 1608 1645 0 +25.48(+1.57%)
Jul 28, 2020 1598 1635 1593 1620 0 +17.31(+1.08%)
Jul 27, 2020 1614 1623 1589 1602 0 -15.26(-0.94%)
Jul 24, 2020 1633 1646 1611 1618 0 -13.43(-0.82%)
Jul 23, 2020 1632 1649 1618 1631 0 -4.00(-0.24%)
Jul 22, 2020 1611 1640 1599 1635 0 +15.72(+0.97%)
Jul 21, 2020 1596 1633 1594 1619 0 +37.85(+2.39%)
Jul 20, 2020 1603 1615 1577 1582 0 -26.22(-1.63%)
Jul 17, 2020 1603 1622 1593 1608 0 +8.49(+0.53%)
Jul 16, 2020 1597 1616 1583 1599 0 -1.11(-0.07%)
Jul 15, 2020 1599 1625 1590 1600 0 +23.68(+1.50%)
Jul 14, 2020 1544 1584 1539 1577 0 +31.30(+2.03%)
Jul 13, 2020 1545 1567 1531 1545 0 +8.12(+0.53%)
Jul 10, 2020 1508 1544 1504 1537 0 +27.07(+1.79%)
Jul 09, 2020 1535 1538 1493 1510 0 -27.30(-1.78%)
Jul 08, 2020 1543 1558 1522 1538 0 -5.08(-0.33%)
Jul 07, 2020 1548 1565 1531 1543 0 -24.13(-1.54%)
Jul 06, 2020 1601 1609 1557 1567 0 -16.50(-1.04%)
Jul 02, 2020 1592 1613 1577 1583 0 +11.44(+0.73%)
Jul 01, 2020 1577 1599 1553 1572 0 +2.38(+0.15%)
Jun 30, 2020 1543 1580 1532 1569 0 +20.36(+1.31%)
Jun 29, 2020 1517 1553 1507 1549 0 +36.75(+2.43%)
Jun 26, 2020 1549 1560 1502 1512 0 -42.06(-2.71%)
Jun 25, 2020 1560 1574 1531 1554 0 -17.74(-1.13%)
Jun 24, 2020 1583 1602 1542 1572 0 -28.75(-1.80%)
Jun 23, 2020 1623 1633 1592 1601 0 +1.60(+0.10%)
Jun 22, 2020 1579 1609 1568 1599 0 +17.08(+1.08%)
Jun 19, 2020 1653 1659 1581 1582 0 -49.25(-3.02%)
Jun 18, 2020 1613 1645 1609 1631 0 +5.30(+0.33%)
Jun 17, 2020 1656 1661 1614 1626 0 -24.46(-1.48%)
Jun 16, 2020 1674 1691 1629 1651 0 +21.47(+1.32%)
Jun 15, 2020 1572 1644 1559 1629 0 +19.18(+1.19%)
Jun 12, 2020 1639 1648 1577 1610 0 +8.30(+0.52%)
Jun 11, 2020 1643 1655 1591 1602 0 -99.39(-5.84%)
Jun 10, 2020 1739 1746 1699 1701 0 -42.62(-2.44%)
Jun 09, 2020 1777 1779 1733 1744 0 -60.58(-3.36%)
Jun 08, 2020 1781 1813 1767 1804 0 +43.67(+2.48%)
Jun 05, 2020 1746 1794 1728 1761 0 +54.92(+3.22%)
Jun 04, 2020 1710 1724 1684 1706 0 -15.66(-0.91%)
Jun 03, 2020 1714 1737 1705 1721 0 +22.12(+1.30%)
Jun 02, 2020 1693 1711 1677 1699 0 +18.65(+1.11%)
Jun 01, 2020 1671 1705 1657 1681 0 +11.47(+0.69%)
May 29, 2020 1657 1684 1632 1669 0 +1.19(+0.07%)
May 28, 2020 1677 1690 1652 1668 0 +14.32(+0.87%)
May 27, 2020 1671 1677 1612 1654 0 +8.81(+0.54%)
May 26, 2020 1644 1669 1623 1645 0 +36.13(+2.25%)
May 22, 2020 1581 1618 1567 1609 0 +22.79(+1.44%)
May 21, 2020 1615 1627 1580 1586 0 -29.43(-1.82%)
May 20, 2020 1641 1662 1602 1615 0 -8.62(-0.53%)
May 19, 2020 1641 1666 1606 1624 0 -14.45(-0.88%)
May 18, 2020 1645 1671 1620 1638 0 +51.77(+3.26%)
May 15, 2020 1574 1603 1548 1587 0 +9.50(+0.60%)
May 14, 2020 1553 1585 1515 1577 0 +1.90(+0.12%)
May 13, 2020 1614 1626 1554 1575 0 -47.79(-2.94%)
May 12, 2020 1660 1679 1618 1623 0 -33.17(-2.00%)
May 11, 2020 1638 1670 1618 1656 0 +4.71(+0.29%)
May 08, 2020 1654 1675 1626 1651 0 +23.75(+1.46%)
May 07, 2020 1659 1681 1619 1628 0 -1.11(-0.07%)
May 06, 2020 1661 1670 1622 1629 0 -32.09(-1.93%)
May 05, 2020 1657 1683 1637 1661 0 +24.18(+1.48%)
May 04, 2020 1587 1649 1576 1637 0 +28.71(+1.79%)
May 01, 2020 1625 1645 1596 1608 0 -46.89(-2.83%)
Apr 30, 2020 1713 1720 1642 1655 0 -69.67(-4.04%)
Apr 29, 2020 1720 1751 1684 1725 0 +40.71(+2.42%)
Apr 28, 2020 1694 1720 1663 1684 0 +14.00(+0.84%)
Apr 27, 2020 1657 1683 1640 1670 0 +16.86(+1.02%)
Apr 24, 2020 1644 1669 1621 1653 0 +16.97(+1.04%)
Apr 23, 2020 1631 1658 1609 1636 0 +16.66(+1.03%)
Apr 22, 2020 1627 1649 1588 1619 0 +21.91(+1.37%)
Apr 21, 2020 1570 1622 1554 1597 0 -21.90(-1.35%)
Apr 20, 2020 1615 1656 1583 1619 0 -28.46(-1.73%)
Apr 17, 2020 1623 1665 1600 1648 0 +62.98(+3.97%)
Apr 16, 2020 1629 1642 1572 1585 0 -42.32(-2.60%)
Apr 15, 2020 1647 1663 1612 1627 0 -69.03(-4.07%)
Apr 14, 2020 1704 1718 1665 1696 0 +23.02(+1.38%)
Apr 13, 2020 1686 1709 1643 1673 0 -11.28(-0.67%)
Apr 09, 2020 1642 1728 1622 1684 0 +72.37(+4.49%)
Apr 08, 2020 1582 1637 1565 1612 0 +42.71(+2.72%)
Apr 07, 2020 1605 1629 1540 1569 0 +15.46(+0.99%)
Apr 06, 2020 1505 1572 1482 1554 0 +103.38(+7.13%)
Apr 03, 2020 1455 1487 1414 1451 0 -4.62(-0.32%)
Apr 02, 2020 1405 1498 1393 1455 0 +48.03(+3.41%)
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.