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 (%)
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%)
May 02, 2016 1706 1726 1695 1716 0 +9.56(+0.56%)
Apr 29, 2016 1695 1716 1683 1707 0 +8.23(+0.48%)
Apr 28, 2016 1689 1716 1681 1698 0 -5.13(-0.30%)
Apr 27, 2016 1690 1714 1677 1704 0 +20.81(+1.24%)
Apr 26, 2016 1680 1697 1673 1683 0 +13.66(+0.82%)
Apr 25, 2016 1666 1674 1652 1669 0 +9.57(+0.58%)
Apr 22, 2016 1654 1670 1644 1660 0 +4.78(+0.29%)
Apr 21, 2016 1671 1676 1647 1655 0 -32.80(-1.94%)
Apr 20, 2016 1701 1715 1680 1688 0 -19.67(-1.15%)
Apr 19, 2016 1691 1713 1686 1707 0 +22.42(+1.33%)
Apr 18, 2016 1656 1689 1650 1685 0 +16.31(+0.98%)
Apr 15, 2016 1663 1677 1657 1668 0 +1.91(+0.11%)
Apr 14, 2016 1670 1676 1657 1667 0 -3.66(-0.22%)
Apr 13, 2016 1676 1680 1658 1670 0 -4.80(-0.29%)
Apr 12, 2016 1658 1682 1651 1675 0 +22.10(+1.34%)
Apr 11, 2016 1664 1673 1648 1653 0 -4.44(-0.27%)
Apr 08, 2016 1648 1667 1644 1657 0 +22.09(+1.35%)
Apr 07, 2016 1628 1645 1622 1635 0 +1.60(+0.10%)
Apr 06, 2016 1622 1639 1615 1634 0 +11.01(+0.68%)
Apr 05, 2016 1641 1646 1615 1623 0 -23.61(-1.43%)
Apr 04, 2016 1661 1666 1642 1646 0 -7.78(-0.47%)
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.