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 (%)
Nov 29, 2019 1953 1961 1941 1949 0 -7.03(-0.36%)
Nov 27, 2019 1949 1959 1937 1956 0 +5.88(+0.30%)
Nov 26, 2019 1954 1963 1940 1950 0 -0.31(-0.02%)
Nov 25, 2019 1949 1960 1942 1950 0 +4.47(+0.23%)
Nov 22, 2019 1954 1964 1938 1946 0 -5.56(-0.28%)
Nov 21, 2019 1955 1960 1936 1951 0 -2.09(-0.11%)
Nov 20, 2019 1948 1962 1935 1953 0 +2.50(+0.13%)
Nov 19, 2019 1958 1971 1944 1951 0 -8.49(-0.43%)
Nov 18, 2019 1957 1972 1947 1959 0 +2.27(+0.12%)
Nov 15, 2019 1946 1965 1940 1957 0 +11.94(+0.61%)
Nov 14, 2019 1957 1965 1934 1945 0 -7.36(-0.38%)
Nov 13, 2019 1939 1965 1932 1953 0 +12.17(+0.63%)
Nov 12, 2019 1923 1947 1917 1940 0 +19.90(+1.04%)
Nov 11, 2019 1922 1934 1911 1920 0 -5.70(-0.30%)
Nov 08, 2019 1913 1937 1901 1926 0 +8.23(+0.43%)
Nov 07, 2019 1938 1945 1895 1918 0 -21.80(-1.12%)
Nov 06, 2019 1934 1957 1924 1940 0 +5.50(+0.28%)
Nov 05, 2019 1957 1966 1918 1934 0 -24.30(-1.24%)
Nov 04, 2019 1978 1985 1946 1959 0 -15.74(-0.80%)
Nov 01, 2019 1957 1993 1947 1974 0 +20.72(+1.06%)
Oct 31, 2019 1944 1963 1930 1954 0 +11.54(+0.59%)
Oct 30, 2019 1945 1958 1926 1942 0 -4.31(-0.22%)
Oct 29, 2019 1942 1955 1933 1946 0 +0.84(+0.04%)
Oct 28, 2019 1964 1972 1941 1945 0 -19.52(-0.99%)
Oct 25, 2019 1987 1993 1954 1965 0 -20.76(-1.05%)
Oct 24, 2019 1992 2000 1978 1986 0 -1.61(-0.08%)
Oct 23, 2019 1979 1993 1971 1987 0 +9.66(+0.49%)
Oct 22, 2019 1981 1999 1971 1978 0 +0.28(+0.01%)
Oct 21, 2019 1971 1980 1962 1977 0 +8.19(+0.42%)
Oct 18, 2019 1964 1979 1955 1969 0 +5.53(+0.28%)
Oct 17, 2019 1957 1974 1949 1964 0 +8.72(+0.45%)
Oct 16, 2019 1951 1962 1939 1955 0 +0.99(+0.05%)
Oct 15, 2019 1960 1975 1948 1954 0 -5.41(-0.28%)
Oct 14, 2019 1967 1975 1950 1959 0 -6.18(-0.31%)
Oct 11, 2019 1971 1986 1957 1966 0 +1.87(+0.10%)
Oct 10, 2019 1964 1971 1945 1964 0 -1.78(-0.09%)
Oct 09, 2019 1959 1976 1952 1965 0 +13.80(+0.71%)
Oct 08, 2019 1974 1978 1942 1952 0 -26.38(-1.33%)
Oct 07, 2019 1982 1992 1968 1978 0 -7.90(-0.40%)
Oct 04, 2019 1970 1990 1961 1986 0 +17.81(+0.90%)
Oct 03, 2019 1957 1972 1938 1968 0 +10.01(+0.51%)
Oct 02, 2019 1980 1986 1950 1958 0 -28.46(-1.43%)
Oct 01, 2019 2005 2014 1983 1987 0 -20.38(-1.02%)
Sep 30, 2019 1993 2020 1988 2007 0 +13.64(+0.68%)
Sep 27, 2019 2001 2008 1981 1993 0 -10.08(-0.50%)
Sep 26, 2019 2001 2010 1987 2003 0 +5.52(+0.28%)
Sep 25, 2019 1993 2005 1982 1998 0 -0.78(-0.04%)
Sep 24, 2019 1998 2012 1980 1999 0 +7.02(+0.35%)
Sep 23, 2019 1989 2005 1982 1992 0 +0.10(+0.01%)
Sep 20, 2019 1978 2000 1967 1992 0 +16.62(+0.84%)
Sep 19, 2019 1983 1990 1960 1975 0 -0.89(-0.05%)
Sep 18, 2019 1985 1999 1965 1976 0 -6.03(-0.30%)
Sep 17, 2019 1969 1996 1960 1982 0 +13.20(+0.67%)
Sep 16, 2019 1982 1992 1956 1969 0 +7.73(+0.39%)
Sep 13, 2019 1965 1984 1952 1961 0 -6.78(-0.34%)
Sep 12, 2019 1976 1986 1959 1968 0 -4.03(-0.20%)
Sep 11, 2019 1969 1990 1947 1972 0 +3.84(+0.20%)
Sep 10, 2019 1964 1979 1947 1968 0 +3.75(+0.19%)
Sep 09, 2019 1963 1977 1949 1964 0 +2.96(+0.15%)
Sep 06, 2019 1969 1977 1947 1961 0 -5.33(-0.27%)
Sep 05, 2019 1979 1995 1958 1967 0 -16.32(-0.82%)
Sep 04, 2019 1990 2001 1974 1983 0 +4.62(+0.23%)
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.