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 (%)
Mar 31, 2016 1661 1677 1652 1668 0 +4.05(+0.24%)
Mar 30, 2016 1666 1683 1652 1664 0 +6.58(+0.40%)
Mar 29, 2016 1630 1661 1622 1657 0 +22.69(+1.39%)
Mar 28, 2016 1636 1646 1621 1635 0 +2.54(+0.16%)
Mar 24, 2016 1632 1632 1632 1632 0 +13.83(+0.85%)
Mar 23, 2016 1624 1633 1609 1618 0 -10.81(-0.66%)
Mar 22, 2016 1616 1639 1610 1629 0 -0.41(-0.03%)
Mar 21, 2016 1634 1646 1616 1630 0 -12.27(-0.75%)
Mar 18, 2016 1644 1661 1628 1642 0 -6.67(-0.40%)
Mar 17, 2016 1630 1658 1620 1648 0 +33.33(+2.06%)
Mar 16, 2016 1593 1622 1583 1615 0 +19.30(+1.21%)
Mar 15, 2016 1577 1599 1571 1596 0 +5.43(+0.34%)
Mar 14, 2016 1589 1599 1576 1590 0 -4.59(-0.29%)
Mar 11, 2016 1589 1603 1581 1595 0 +17.36(+1.10%)
Mar 10, 2016 1587 1609 1554 1578 0 -5.18(-0.33%)
Mar 09, 2016 1578 1597 1568 1583 0 +12.76(+0.81%)
Mar 08, 2016 1574 1587 1555 1570 0 -7.97(-0.51%)
Mar 07, 2016 1556 1587 1550 1578 0 +9.17(+0.58%)
Mar 04, 2016 1572 1584 1549 1569 0 +1.20(+0.08%)
Mar 03, 2016 1552 1573 1537 1568 0 +10.35(+0.66%)
Mar 02, 2016 1541 1560 1523 1557 0 +9.11(+0.59%)
Mar 01, 2016 1550 1561 1532 1548 0 +9.73(+0.63%)
Feb 29, 2016 1540 1557 1524 1538 0 +0.02(+0.00%)
Feb 26, 2016 1554 1564 1525 1538 0 -13.08(-0.84%)
Feb 25, 2016 1556 1565 1531 1552 0 +0.22(+0.01%)
Feb 24, 2016 1528 1555 1519 1551 0 +4.84(+0.31%)
Feb 23, 2016 1553 1566 1536 1546 0 -20.66(-1.32%)
Feb 22, 2016 1557 1575 1551 1567 0 +14.93(+0.96%)
Feb 19, 2016 1546 1560 1536 1552 0 -8.24(-0.53%)
Feb 18, 2016 1555 1573 1540 1560 0 +11.88(+0.77%)
Feb 17, 2016 1536 1556 1521 1549 0 +16.69(+1.09%)
Feb 16, 2016 1528 1539 1513 1532 0 +12.03(+0.79%)
Feb 12, 2016 1520 1520 1520 1520 0 +9.95(+0.66%)
Feb 11, 2016 1512 1531 1489 1510 0 -25.10(-1.64%)
Feb 10, 2016 1528 1547 1516 1535 0 +8.07(+0.53%)
Feb 09, 2016 1520 1546 1501 1527 0 -15.36(-1.00%)
Feb 08, 2016 1536 1549 1513 1542 0 -14.00(-0.90%)
Feb 05, 2016 1560 1570 1537 1556 0 -13.87(-0.88%)
Feb 04, 2016 1577 1591 1558 1570 0 -1.64(-0.10%)
Feb 03, 2016 1562 1583 1540 1572 0 +20.87(+1.35%)
Feb 02, 2016 1539 1560 1530 1551 0 -10.61(-0.68%)
Feb 01, 2016 1553 1575 1536 1562 0 +2.59(+0.17%)
Jan 29, 2016 1543 1565 1532 1559 0 +25.70(+1.68%)
Jan 28, 2016 1527 1546 1510 1533 0 +26.91(+1.79%)
Jan 27, 2016 1510 1531 1491 1506 0 -4.53(-0.30%)
Jan 26, 2016 1489 1520 1482 1511 0 +33.05(+2.24%)
Jan 25, 2016 1483 1508 1469 1478 0 -24.82(-1.65%)
Jan 22, 2016 1475 1511 1466 1503 0 +53.37(+3.68%)
Jan 21, 2016 1422 1463 1408 1449 0 +27.06(+1.90%)
Jan 20, 2016 1426 1445 1388 1422 0 -23.08(-1.60%)
Jan 19, 2016 1446 1459 1427 1445 0 +6.41(+0.45%)
Jan 15, 2016 1439 1439 1439 1439 0 -33.99(-2.31%)
Jan 14, 2016 1446 1482 1438 1473 0 +27.52(+1.90%)
Jan 13, 2016 1463 1477 1436 1445 0 -8.79(-0.60%)
Jan 12, 2016 1472 1480 1435 1454 0 -11.59(-0.79%)
Jan 11, 2016 1467 1480 1448 1466 0 +6.96(+0.48%)
Jan 08, 2016 1457 1481 1442 1459 0 +2.36(+0.16%)
Jan 07, 2016 1466 1482 1443 1456 0 -26.71(-1.80%)
Jan 06, 2016 1481 1498 1467 1483 0 -13.53(-0.90%)
Jan 05, 2016 1490 1505 1472 1497 0 +4.26(+0.29%)
Jan 04, 2016 1486 1499 1471 1492 0 -7.33(-0.49%)
Dec 31, 2015 1500 1500 1500 1500 0 -10.38(-0.69%)
Dec 30, 2015 1522 1531 1506 1510 0 -15.20(-1.00%)
Dec 29, 2015 1526 1537 1516 1525 0 +8.57(+0.57%)
Dec 28, 2015 1512 1524 1501 1517 0 -4.41(-0.29%)
Dec 24, 2015 1521 1521 1521 1521 0 -1.14(-0.07%)
Dec 23, 2015 1494 1529 1490 1522 0 +43.26(+2.92%)
Dec 22, 2015 1467 1489 1455 1479 0 +8.33(+0.57%)
Dec 21, 2015 1482 1493 1455 1471 0 +0.12(+0.01%)
Dec 18, 2015 1482 1490 1462 1471 0 -16.73(-1.12%)
Dec 17, 2015 1499 1509 1477 1487 0 -19.63(-1.30%)
Dec 16, 2015 1481 1516 1473 1507 0 +28.30(+1.91%)
Dec 15, 2015 1474 1490 1465 1479 0 +11.59(+0.79%)
Dec 14, 2015 1451 1476 1438 1467 0 +9.70(+0.67%)
Dec 11, 2015 1472 1484 1449 1457 0 -24.92(-1.68%)
Dec 10, 2015 1487 1504 1469 1482 0 -4.44(-0.30%)
Dec 09, 2015 1482 1508 1460 1487 0 +19.27(+1.31%)
Dec 08, 2015 1462 1480 1451 1467 0 -7.23(-0.49%)
Dec 07, 2015 1496 1499 1457 1475 0 -27.66(-1.84%)
Dec 04, 2015 1499 1516 1483 1502 0 +0.63(+0.04%)
Dec 03, 2015 1528 1535 1494 1502 0 -21.48(-1.41%)
Dec 02, 2015 1548 1553 1519 1523 0 -30.44(-1.96%)
Dec 01, 2015 1550 1564 1535 1554 0 +10.65(+0.69%)
Nov 30, 2015 1554 1561 1540 1543 0 -10.03(-0.65%)
Nov 27, 2015 1557 1567 1548 1553 0 -8.33(-0.53%)
Nov 25, 2015 1561 1561 1561 1561 0 -6.21(-0.40%)
Nov 24, 2015 1553 1574 1544 1568 0 +1.29(+0.08%)
Nov 23, 2015 1566 1574 1564 1566 0 -12.31(-0.78%)
Nov 20, 2015 1584 1590 1572 1579 0 +1.36(+0.09%)
Nov 19, 2015 1575 1589 1566 1577 0 +9.48(+0.60%)
Nov 18, 2015 1555 1578 1542 1568 0 +16.20(+1.04%)
Nov 17, 2015 1565 1577 1546 1551 0 -13.41(-0.86%)
Nov 16, 2015 1535 1567 1531 1565 0 +31.34(+2.04%)
Nov 13, 2015 1534 1549 1522 1534 0 -6.43(-0.42%)
Nov 12, 2015 1557 1568 1537 1540 0 -20.09(-1.29%)
Nov 11, 2015 1571 1579 1549 1560 0 -9.10(-0.58%)
Nov 10, 2015 1563 1579 1554 1569 0 +13.41(+0.86%)
Nov 09, 2015 1560 1572 1543 1556 0 -5.23(-0.34%)
Nov 06, 2015 1592 1601 1545 1561 0 -60.98(-3.76%)
Nov 05, 2015 1630 1643 1610 1622 0 -12.47(-0.76%)
Nov 04, 2015 1630 1650 1619 1634 0 +4.67(+0.29%)
Nov 03, 2015 1615 1637 1596 1630 0 +5.70(+0.35%)
Nov 02, 2015 1618 1633 1609 1624 0 +4.18(+0.26%)
Oct 30, 2015 1615 1631 1603 1620 0 +5.61(+0.35%)
Oct 29, 2015 1603 1621 1591 1614 0 +1.35(+0.08%)
Oct 28, 2015 1608 1624 1590 1613 0 +7.10(+0.44%)
Oct 27, 2015 1611 1619 1595 1606 0 -18.77(-1.16%)
Oct 26, 2015 1631 1643 1613 1625 0 +10.18(+0.63%)
Oct 23, 2015 1627 1637 1604 1614 0 -11.66(-0.72%)
Oct 22, 2015 1632 1642 1613 1626 0 -1.86(-0.11%)
Oct 21, 2015 1640 1650 1625 1628 0 -15.74(-0.96%)
Oct 20, 2015 1639 1656 1630 1644 0 +4.93(+0.30%)
Oct 19, 2015 1640 1650 1626 1639 0 -9.03(-0.55%)
Oct 16, 2015 1644 1660 1633 1648 0 +5.70(+0.35%)
Oct 15, 2015 1623 1645 1611 1642 0 +27.43(+1.70%)
Oct 14, 2015 1613 1627 1603 1615 0 +8.33(+0.52%)
Oct 13, 2015 1603 1621 1593 1606 0 -13.52(-0.83%)
Oct 12, 2015 1615 1629 1603 1620 0 +2.98(+0.18%)
Oct 09, 2015 1633 1638 1607 1617 0 -20.97(-1.28%)
Oct 08, 2015 1617 1643 1606 1638 0 +20.46(+1.27%)
Oct 07, 2015 1621 1634 1604 1617 0 +11.44(+0.71%)
Oct 06, 2015 1604 1622 1593 1606 0 +1.74(+0.11%)
Oct 05, 2015 1577 1609 1572 1604 0 +29.42(+1.87%)
Oct 02, 2015 1541 1576 1535 1575 0 +37.64(+2.45%)
Oct 01, 2015 1543 1552 1521 1537 0 +4.39(+0.29%)
Sep 30, 2015 1515 1538 1505 1533 0 +30.02(+2.00%)
Sep 29, 2015 1513 1526 1494 1503 0 -5.53(-0.37%)
Sep 28, 2015 1530 1540 1502 1508 0 -24.93(-1.63%)
Sep 25, 2015 1529 1549 1519 1533 0 +13.91(+0.92%)
Sep 24, 2015 1510 1527 1498 1519 0 +8.40(+0.56%)
Sep 23, 2015 1531 1539 1507 1511 0 -17.96(-1.17%)
Sep 22, 2015 1532 1544 1519 1529 0 -13.41(-0.87%)
Sep 21, 2015 1535 1551 1524 1542 0 +15.24(+1.00%)
Sep 18, 2015 1520 1542 1516 1527 0 -8.69(-0.57%)
Sep 17, 2015 1522 1557 1515 1536 0 +8.56(+0.56%)
Sep 16, 2015 1507 1532 1504 1527 0 +28.68(+1.91%)
Sep 15, 2015 1494 1506 1484 1498 0 +3.32(+0.22%)
Sep 14, 2015 1490 1504 1482 1495 0 -2.76(-0.18%)
Sep 11, 2015 1498 1507 1482 1498 0 -12.31(-0.82%)
Sep 10, 2015 1511 1527 1499 1510 0 +2.12(+0.14%)
Sep 09, 2015 1531 1542 1505 1508 0 -16.06(-1.05%)
Sep 08, 2015 1519 1531 1508 1524 0 +26.97(+1.80%)
Sep 04, 2015 1497 1497 1497 1497 0 -23.86(-1.57%)
Sep 03, 2015 1519 1538 1507 1521 0 +7.56(+0.50%)
Sep 02, 2015 1528 1532 1494 1513 0 +2.99(+0.20%)
Sep 01, 2015 1528 1540 1503 1510 0 -40.23(-2.59%)
Aug 31, 2015 1551 1564 1523 1551 0 -8.61(-0.55%)
Aug 28, 2015 1539 1567 1530 1559 0 +9.98(+0.64%)
Aug 27, 2015 1523 1556 1513 1549 0 +36.52(+2.41%)
Aug 26, 2015 1520 1526 1479 1513 0 +14.61(+0.98%)
Aug 25, 2015 1547 1555 1497 1498 0 -8.41(-0.56%)
Aug 24, 2015 1497 1551 1478 1507 0 -53.10(-3.40%)
Aug 21, 2015 1565 1598 1553 1560 0 -27.68(-1.74%)
Aug 20, 2015 1600 1611 1585 1587 0 -19.57(-1.22%)
Aug 19, 2015 1617 1625 1593 1607 0 -17.20(-1.06%)
Aug 18, 2015 1629 1635 1613 1624 0 -4.20(-0.26%)
Aug 17, 2015 1618 1636 1611 1628 0 +6.28(+0.39%)
Aug 14, 2015 1612 1630 1606 1622 0 +10.93(+0.68%)
Aug 13, 2015 1620 1628 1601 1611 0 -13.50(-0.83%)
Aug 12, 2015 1591 1628 1585 1625 0 +28.96(+1.81%)
Aug 11, 2015 1584 1601 1572 1596 0 -1.13(-0.07%)
Aug 10, 2015 1581 1605 1576 1597 0 +15.28(+0.97%)
Aug 07, 2015 1577 1600 1564 1582 0 -8.36(-0.53%)
Aug 06, 2015 1586 1597 1564 1590 0 +3.81(+0.24%)
Aug 05, 2015 1606 1619 1581 1586 0 -1.83(-0.12%)
Aug 04, 2015 1603 1616 1582 1588 0 -10.71(-0.67%)
Aug 03, 2015 1608 1619 1590 1599 0 -13.41(-0.83%)
Jul 31, 2015 1615 1630 1605 1612 0 +8.75(+0.55%)
Jul 30, 2015 1597 1615 1587 1603 0 +1.33(+0.08%)
Jul 29, 2015 1594 1610 1586 1602 0 +8.63(+0.54%)
Jul 28, 2015 1584 1602 1572 1593 0 +10.44(+0.66%)
Jul 27, 2015 1575 1596 1564 1583 0 +10.09(+0.64%)
Jul 24, 2015 1580 1592 1564 1573 0 -8.15(-0.52%)
Jul 23, 2015 1587 1599 1564 1581 0 -6.83(-0.43%)
Jul 22, 2015 1594 1603 1580 1588 0 -13.97(-0.87%)
Jul 21, 2015 1613 1622 1595 1602 0 -13.53(-0.84%)
Jul 20, 2015 1633 1635 1610 1615 0 -17.11(-1.05%)
Jul 17, 2015 1641 1647 1626 1632 0 -17.44(-1.06%)
Jul 16, 2015 1639 1653 1633 1650 0 +16.53(+1.01%)
Jul 15, 2015 1637 1647 1622 1633 0 -3.29(-0.20%)
Jul 14, 2015 1631 1641 1624 1637 0 +8.72(+0.54%)
Jul 13, 2015 1621 1636 1614 1628 0 +7.88(+0.49%)
Jul 10, 2015 1617 1631 1606 1620 0 +21.08(+1.32%)
Jul 09, 2015 1623 1631 1596 1599 0 -5.53(-0.34%)
Jul 08, 2015 1609 1623 1595 1604 0 -13.37(-0.83%)
Jul 07, 2015 1601 1624 1588 1618 0 +14.40(+0.90%)
Jul 06, 2015 1608 1617 1594 1603 0 -19.78(-1.22%)
Jul 02, 2015 1623 1623 1623 1623 0 +20.73(+1.29%)
Jul 01, 2015 1616 1622 1597 1602 0 -13.58(-0.84%)
Jun 30, 2015 1631 1636 1609 1616 0 -10.47(-0.64%)
Jun 29, 2015 1635 1652 1624 1627 0 -26.68(-1.61%)
Jun 26, 2015 1659 1666 1641 1653 0 -14.95(-0.90%)
Jun 25, 2015 1674 1685 1659 1668 0 -9.53(-0.57%)
Jun 24, 2015 1682 1693 1670 1678 0 -6.77(-0.40%)
Jun 23, 2015 1683 1699 1671 1684 0 -1.05(-0.06%)
Jun 22, 2015 1681 1697 1671 1686 0 +10.79(+0.64%)
Jun 19, 2015 1681 1692 1672 1675 0 -12.35(-0.73%)
Jun 18, 2015 1692 1702 1678 1687 0 +3.09(+0.18%)
Jun 17, 2015 1679 1697 1666 1684 0 +8.77(+0.52%)
Jun 16, 2015 1665 1680 1658 1675 0 +8.50(+0.51%)
Jun 15, 2015 1659 1674 1650 1667 0 +1.46(+0.09%)
Jun 12, 2015 1672 1682 1661 1665 0 -16.33(-0.97%)
Jun 11, 2015 1686 1695 1674 1682 0 +5.28(+0.31%)
Jun 10, 2015 1671 1688 1663 1676 0 +22.25(+1.35%)
Jun 09, 2015 1656 1668 1646 1654 0 +0.39(+0.02%)
Jun 08, 2015 1663 1670 1644 1654 0 -5.96(-0.36%)
Jun 05, 2015 1655 1669 1641 1660 0 -8.92(-0.53%)
Jun 04, 2015 1675 1693 1661 1669 0 -25.85(-1.53%)
Jun 03, 2015 1708 1715 1688 1694 0 -38.12(-2.20%)
Jun 02, 2015 1731 1745 1719 1733 0 -4.39(-0.25%)
Jun 01, 2015 1743 1752 1726 1737 0 -7.95(-0.46%)
May 29, 2015 1749 1758 1735 1745 0 -5.35(-0.31%)
May 28, 2015 1745 1757 1732 1750 0 +3.15(+0.18%)
May 27, 2015 1740 1755 1730 1747 0 +11.14(+0.64%)
May 26, 2015 1741 1746 1723 1736 0 -18.63(-1.06%)
May 22, 2015 1755 1755 1755 1755 0 -6.48(-0.37%)
May 21, 2015 1762 1772 1749 1761 0 +12.12(+0.69%)
May 20, 2015 1753 1763 1741 1749 0 -2.62(-0.15%)
May 19, 2015 1749 1761 1738 1752 0 -9.92(-0.56%)
May 18, 2015 1758 1770 1749 1761 0 -5.54(-0.31%)
May 15, 2015 1745 1770 1736 1767 0 +18.94(+1.08%)
May 14, 2015 1741 1756 1734 1748 0 +14.70(+0.85%)
May 13, 2015 1747 1761 1725 1733 0 -10.58(-0.61%)
May 12, 2015 1733 1752 1720 1744 0 +3.34(+0.19%)
May 11, 2015 1750 1762 1732 1741 0 -5.56(-0.32%)
May 08, 2015 1739 1753 1720 1746 0 +35.69(+2.09%)
May 07, 2015 1711 1723 1694 1710 0 -6.95(-0.40%)
May 06, 2015 1739 1747 1704 1717 0 -18.31(-1.05%)
May 05, 2015 1774 1782 1727 1736 0 -37.99(-2.14%)
May 04, 2015 1768 1787 1760 1774 0 +6.60(+0.37%)
May 01, 2015 1761 1774 1747 1767 0 +4.00(+0.23%)
Apr 30, 2015 1774 1782 1744 1763 0 -16.44(-0.92%)
Apr 29, 2015 1783 1797 1763 1780 0 -11.53(-0.64%)
Apr 28, 2015 1781 1798 1771 1791 0 +7.34(+0.41%)
Apr 27, 2015 1792 1799 1769 1784 0 -2.87(-0.16%)
Apr 24, 2015 1779 1800 1771 1787 0 +12.99(+0.73%)
Apr 23, 2015 1763 1787 1755 1774 0 +12.47(+0.71%)
Apr 22, 2015 1755 1766 1743 1761 0 +9.82(+0.56%)
Apr 21, 2015 1762 1771 1745 1751 0 -7.30(-0.42%)
Apr 20, 2015 1750 1773 1744 1759 0 +9.86(+0.56%)
Apr 17, 2015 1747 1760 1737 1749 0 -9.65(-0.55%)
Apr 16, 2015 1768 1776 1744 1758 0 -1.43(-0.08%)
Apr 15, 2015 1743 1769 1736 1760 0 +20.36(+1.17%)
Apr 14, 2015 1732 1749 1728 1739 0 +19.73(+1.15%)
Apr 13, 2015 1740 1745 1716 1720 0 -12.26(-0.71%)
Apr 10, 2015 1730 1742 1722 1732 0 +3.08(+0.18%)
Apr 09, 2015 1727 1741 1715 1729 0 +6.04(+0.35%)
Apr 08, 2015 1741 1746 1715 1723 0 -8.71(-0.50%)
Apr 07, 2015 1735 1748 1725 1732 0 +0.71(+0.04%)
Apr 06, 2015 1727 1745 1721 1731 0 +9.67(+0.56%)
Apr 02, 2015 1721 1721 1721 1721 0 +9.95(+0.58%)
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.