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 (%)
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%)
Apr 01, 2020 1465 1496 1382 1407 0 -114.12(-7.50%)
Mar 31, 2020 1524 1570 1478 1521 0 +7.34(+0.48%)
Mar 30, 2020 1502 1549 1458 1514 0 +7.71(+0.51%)
Mar 27, 2020 1496 1564 1457 1506 0 -44.37(-2.86%)
Mar 26, 2020 1452 1576 1435 1551 0 +92.75(+6.36%)
Mar 25, 2020 1378 1524 1319 1458 0 +88.89(+6.49%)
Mar 24, 2020 1278 1383 1235 1369 0 +143.14(+11.68%)
Mar 23, 2020 1313 1335 1174 1226 0 -94.77(-7.18%)
Mar 20, 2020 1377 1469 1296 1321 0 -44.59(-3.27%)
Mar 19, 2020 1328 1411 1258 1365 0 +36.90(+2.78%)
Mar 18, 2020 1331 1409 1204 1328 0 -77.33(-5.50%)
Mar 17, 2020 1345 1520 1299 1406 0 +79.12(+5.96%)
Mar 16, 2020 1357 1451 1262 1326 0 -173.63(-11.57%)
Mar 13, 2020 1444 1516 1349 1500 0 +135.24(+9.91%)
Mar 12, 2020 1502 1532 1345 1365 0 -261.78(-16.09%)
Mar 11, 2020 1656 1684 1586 1627 0 -75.74(-4.45%)
Mar 10, 2020 1722 1751 1589 1702 0 +24.68(+1.47%)
Mar 09, 2020 1710 1794 1621 1678 0 -240.34(-12.53%)
Mar 06, 2020 1898 1943 1860 1918 0 -29.51(-1.52%)
Mar 05, 2020 1953 1978 1924 1948 0 -36.70(-1.85%)
Mar 04, 2020 1935 1991 1930 1984 0 +75.17(+3.94%)
Mar 03, 2020 1937 1975 1899 1909 0 -15.96(-0.83%)
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.