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 31, 2019 1870 1894 1861 1886 0 +7.20(+0.38%)
May 30, 2019 1882 1895 1872 1879 0 -2.82(-0.15%)
May 29, 2019 1900 1907 1872 1882 0 -24.68(-1.29%)
May 28, 2019 1925 1934 1903 1906 0 -14.79(-0.77%)
May 24, 2019 1923 1935 1911 1921 0 +3.07(+0.16%)
May 23, 2019 1916 1928 1897 1918 0 -8.01(-0.42%)
May 22, 2019 1929 1939 1907 1926 0 +3.00(+0.16%)
May 21, 2019 1917 1935 1909 1923 0 +13.53(+0.71%)
May 20, 2019 1918 1924 1900 1910 0 -6.02(-0.31%)
May 17, 2019 1904 1931 1901 1916 0 +5.06(+0.26%)
May 16, 2019 1899 1925 1891 1911 0 +13.83(+0.73%)
May 15, 2019 1888 1909 1883 1897 0 +7.77(+0.41%)
May 14, 2019 1888 1904 1880 1889 0 +6.43(+0.34%)
May 13, 2019 1879 1891 1863 1883 0 -2.49(-0.13%)
May 10, 2019 1862 1888 1847 1885 0 +24.40(+1.31%)
May 09, 2019 1851 1873 1842 1861 0 +0.02(+0.00%)
May 08, 2019 1866 1880 1853 1861 0 -4.17(-0.22%)
May 07, 2019 1871 1879 1849 1865 0 -10.08(-0.54%)
May 06, 2019 1869 1884 1860 1875 0 -3.20(-0.17%)
May 03, 2019 1872 1892 1858 1878 0 +9.15(+0.49%)
May 02, 2019 1875 1886 1860 1869 0 -10.64(-0.57%)
May 01, 2019 1894 1902 1874 1880 0 -15.29(-0.81%)
Apr 30, 2019 1888 1903 1873 1895 0 +10.53(+0.56%)
Apr 29, 2019 1889 1896 1874 1884 0 -11.71(-0.62%)
Apr 26, 2019 1893 1904 1883 1896 0 +5.12(+0.27%)
Apr 25, 2019 1888 1902 1877 1891 0 -0.56(-0.03%)
Apr 24, 2019 1888 1899 1879 1891 0 +5.83(+0.31%)
Apr 23, 2019 1880 1893 1871 1886 0 +6.18(+0.33%)
Apr 22, 2019 1876 1891 1863 1879 0 +6.15(+0.33%)
Apr 18, 2019 1879 1886 1866 1873 0 -4.56(-0.24%)
Apr 17, 2019 1885 1893 1872 1878 0 -3.99(-0.21%)
Apr 16, 2019 1890 1897 1876 1882 0 -5.60(-0.30%)
Apr 15, 2019 1894 1901 1881 1887 0 -6.16(-0.33%)
Apr 12, 2019 1884 1897 1875 1894 0 +13.09(+0.70%)
Apr 11, 2019 1873 1886 1865 1881 0 +6.03(+0.32%)
Apr 10, 2019 1876 1889 1866 1875 0 +2.83(+0.15%)
Apr 09, 2019 1881 1884 1864 1872 0 -9.78(-0.52%)
Apr 08, 2019 1881 1889 1873 1881 0 -1.82(-0.10%)
Apr 05, 2019 1866 1888 1859 1883 0 +17.88(+0.96%)
Apr 04, 2019 1869 1875 1853 1865 0 -1.50(-0.08%)
Apr 03, 2019 1865 1877 1851 1867 0 +0.98(+0.05%)
Apr 02, 2019 1872 1877 1855 1866 0 -0.11(-0.01%)
Apr 01, 2019 1857 1871 1844 1866 0 +13.34(+0.72%)
Mar 29, 2019 1849 1860 1835 1853 0 +8.99(+0.49%)
Mar 28, 2019 1843 1854 1829 1844 0 -7.62(-0.41%)
Mar 27, 2019 1855 1861 1839 1851 0 -6.79(-0.37%)
Mar 26, 2019 1856 1872 1849 1858 0 +5.60(+0.30%)
Mar 25, 2019 1848 1860 1835 1853 0 +0.69(+0.04%)
Mar 22, 2019 1851 1865 1842 1852 0 -3.29(-0.18%)
Mar 21, 2019 1841 1863 1833 1855 0 +6.25(+0.34%)
Mar 20, 2019 1840 1862 1828 1849 0 +9.42(+0.51%)
Mar 19, 2019 1852 1858 1833 1839 0 -7.86(-0.43%)
Mar 18, 2019 1832 1852 1826 1847 0 +15.97(+0.87%)
Mar 15, 2019 1831 1845 1823 1831 0 +0.07(+0.00%)
Mar 14, 2019 1834 1843 1825 1831 0 -4.14(-0.23%)
Mar 13, 2019 1833 1845 1825 1835 0 +4.56(+0.25%)
Mar 12, 2019 1820 1839 1815 1831 0 +14.71(+0.81%)
Mar 11, 2019 1807 1821 1802 1816 0 +11.51(+0.64%)
Mar 08, 2019 1797 1807 1785 1805 0 +2.36(+0.13%)
Mar 07, 2019 1804 1817 1794 1802 0 +3.47(+0.19%)
Mar 06, 2019 1799 1810 1790 1799 0 -3.74(-0.21%)
Mar 05, 2019 1808 1817 1796 1803 0 -6.35(-0.35%)
Mar 04, 2019 1808 1816 1786 1809 0 +7.79(+0.43%)
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.