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 (%)
Jul 29, 2016 1809 1833 1802 1825 0 +1.98(+0.11%)
Jul 28, 2016 1817 1831 1805 1823 0 +12.70(+0.70%)
Jul 27, 2016 1826 1833 1796 1810 0 -19.97(-1.09%)
Jul 26, 2016 1835 1842 1821 1830 0 -4.08(-0.22%)
Jul 25, 2016 1833 1845 1820 1834 0 -3.21(-0.17%)
Jul 22, 2016 1835 1848 1824 1838 0 -0.43(-0.02%)
Jul 21, 2016 1833 1849 1825 1838 0 +1.40(+0.08%)
Jul 20, 2016 1839 1847 1828 1837 0 -1.58(-0.09%)
Jul 19, 2016 1843 1847 1830 1838 0 -9.93(-0.54%)
Jul 18, 2016 1853 1859 1841 1848 0 -2.49(-0.13%)
Jul 15, 2016 1852 1861 1839 1851 0 +1.05(+0.06%)
Jul 14, 2016 1858 1865 1840 1849 0 -6.24(-0.34%)
Jul 13, 2016 1856 1873 1842 1856 0 +6.79(+0.37%)
Jul 12, 2016 1854 1866 1839 1849 0 +1.52(+0.08%)
Jul 11, 2016 1848 1860 1834 1847 0 +1.08(+0.06%)
Jul 08, 2016 1846 1849 1829 1846 0 +15.62(+0.85%)
Jul 07, 2016 1857 1864 1824 1831 0 -26.39(-1.42%)
Jul 06, 2016 1857 1857 1857 1857 0 +2.85(+0.15%)
Jul 05, 2016 1853 1865 1837 1854 0 -2.51(-0.14%)
Jul 01, 2016 1857 1857 1857 1857 0 +5.33(+0.29%)
Jun 30, 2016 1822 1854 1813 1851 0 +38.97(+2.15%)
Jun 29, 2016 1805 1828 1794 1812 0 +29.11(+1.63%)
Jun 28, 2016 1781 1793 1760 1783 0 +24.88(+1.41%)
Jun 27, 2016 1751 1771 1734 1758 0 -7.28(-0.41%)
Jun 24, 2016 1745 1790 1740 1766 0 -58.62(-3.21%)
Jun 23, 2016 1822 1831 1805 1824 0 +17.31(+0.96%)
Jun 22, 2016 1817 1826 1803 1807 0 -5.73(-0.32%)
Jun 21, 2016 1793 1821 1785 1813 0 +22.21(+1.24%)
Jun 20, 2016 1799 1806 1784 1791 0 +20.30(+1.15%)
Jun 17, 2016 1757 1774 1746 1770 0 +15.75(+0.90%)
Jun 16, 2016 1738 1759 1725 1755 0 +5.55(+0.32%)
Jun 15, 2016 1757 1765 1742 1749 0 -5.84(-0.33%)
Jun 14, 2016 1750 1762 1738 1755 0 -4.87(-0.28%)
Jun 13, 2016 1755 1770 1748 1760 0 -6.85(-0.39%)
Jun 10, 2016 1781 1789 1759 1767 0 -31.29(-1.74%)
Jun 09, 2016 1777 1803 1773 1798 0 +11.44(+0.64%)
Jun 08, 2016 1792 1800 1776 1786 0 +2.61(+0.15%)
Jun 07, 2016 1786 1795 1773 1784 0 +6.63(+0.37%)
Jun 06, 2016 1774 1789 1762 1777 0 +8.70(+0.49%)
Jun 03, 2016 1760 1777 1752 1768 0 +24.40(+1.40%)
Jun 02, 2016 1736 1750 1725 1744 0 -3.83(-0.22%)
Jun 01, 2016 1735 1755 1728 1748 0 -11.60(-0.66%)
May 31, 2016 1758 1777 1747 1759 0 -2.11(-0.12%)
May 27, 2016 1762 1762 1762 1762 0 +9.20(+0.52%)
May 26, 2016 1750 1763 1740 1752 0 +9.19(+0.53%)
May 25, 2016 1737 1753 1730 1743 0 +11.39(+0.66%)
May 24, 2016 1719 1737 1705 1732 0 +25.55(+1.50%)
May 23, 2016 1714 1721 1700 1706 0 -11.60(-0.68%)
May 20, 2016 1715 1725 1702 1718 0 +9.48(+0.55%)
May 19, 2016 1694 1713 1680 1708 0 -0.03(-0.00%)
May 18, 2016 1727 1742 1700 1708 0 -23.78(-1.37%)
May 17, 2016 1738 1753 1717 1732 0 -7.04(-0.40%)
May 16, 2016 1730 1747 1723 1739 0 +15.76(+0.91%)
May 13, 2016 1725 1740 1713 1723 0 -6.98(-0.40%)
May 12, 2016 1734 1747 1717 1730 0 +7.11(+0.41%)
May 11, 2016 1718 1732 1705 1723 0 +0.74(+0.04%)
May 10, 2016 1715 1731 1708 1723 0 +13.42(+0.79%)
May 09, 2016 1708 1720 1693 1709 0 -0.97(-0.06%)
May 06, 2016 1705 1722 1692 1710 0 -0.56(-0.03%)
May 05, 2016 1712 1729 1699 1711 0 +2.22(+0.13%)
May 04, 2016 1696 1727 1684 1708 0 +6.15(+0.36%)
May 03, 2016 1707 1716 1690 1702 0 -13.86(-0.81%)
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.