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 (%)
Feb 28, 2020 1871 1898 1819 1876 0 -40.92(-2.13%)
Feb 27, 2020 1994 2022 1910 1917 0 -87.09(-4.35%)
Feb 26, 2020 2032 2052 1994 2004 0 -21.62(-1.07%)
Feb 25, 2020 2077 2090 2023 2026 0 -44.89(-2.17%)
Feb 24, 2020 2092 2102 2058 2071 0 -44.78(-2.12%)
Feb 21, 2020 2118 2136 2107 2116 0 -7.55(-0.36%)
Feb 20, 2020 2117 2134 2111 2123 0 +5.17(+0.24%)
Feb 19, 2020 2118 2133 2107 2118 0 +0.44(+0.02%)
Feb 18, 2020 2110 2126 2102 2118 0 +5.04(+0.24%)
Feb 14, 2020 2095 2115 2088 2113 0 +21.58(+1.03%)
Feb 13, 2020 2078 2097 2066 2091 0 +5.36(+0.26%)
Feb 12, 2020 2081 2093 2069 2086 0 +6.68(+0.32%)
Feb 11, 2020 2080 2092 2072 2079 0 +7.90(+0.38%)
Feb 10, 2020 2069 2081 2060 2071 0 +1.09(+0.05%)
Feb 07, 2020 2079 2093 2064 2070 0 -10.17(-0.49%)
Feb 06, 2020 2076 2092 2061 2080 0 +5.67(+0.27%)
Feb 05, 2020 2072 2088 2058 2074 0 +7.77(+0.38%)
Feb 04, 2020 2079 2090 2061 2067 0 -4.20(-0.20%)
Feb 03, 2020 2074 2086 2057 2071 0 +0.60(+0.03%)
Jan 31, 2020 2069 2083 2056 2070 0 -11.15(-0.54%)
Jan 30, 2020 2062 2087 2054 2081 0 +10.30(+0.50%)
Jan 29, 2020 2084 2088 2066 2071 0 -12.53(-0.60%)
Jan 28, 2020 2074 2093 2063 2084 0 +16.54(+0.80%)
Jan 27, 2020 2064 2084 2050 2067 0 -11.15(-0.54%)
Jan 24, 2020 2082 2090 2065 2078 0 -6.82(-0.33%)
Jan 23, 2020 2059 2089 2051 2085 0 +22.70(+1.10%)
Jan 22, 2020 2073 2078 2054 2062 0 -8.26(-0.40%)
Jan 21, 2020 2068 2081 2056 2071 0 +1.72(+0.08%)
Jan 17, 2020 2057 2072 2046 2069 0 +14.73(+0.72%)
Jan 16, 2020 2046 2063 2041 2054 0 +13.80(+0.68%)
Jan 15, 2020 2020 2046 2016 2040 0 +22.79(+1.13%)
Jan 14, 2020 2015 2024 2002 2018 0 +1.16(+0.06%)
Jan 13, 2020 2004 2024 1995 2016 0 +14.76(+0.74%)
Jan 10, 2020 2005 2013 1994 2002 0 -2.02(-0.10%)
Jan 09, 2020 2007 2013 1989 2004 0 -5.40(-0.27%)
Jan 08, 2020 2016 2024 2000 2009 0 -5.46(-0.27%)
Jan 07, 2020 2021 2027 1999 2015 0 -8.52(-0.42%)
Jan 06, 2020 2009 2029 2006 2023 0 +9.71(+0.48%)
Jan 03, 2020 2009 2025 1998 2013 0 +2.75(+0.14%)
Jan 02, 2020 2036 2039 1997 2011 0 -24.23(-1.19%)
Dec 31, 2019 2016 2038 2012 2035 0 +16.14(+0.80%)
Dec 30, 2019 2028 2037 2007 2019 0 -13.17(-0.65%)
Dec 27, 2019 2035 2039 2024 2032 0 -6.14(-0.30%)
Dec 26, 2019 2030 2044 2020 2038 0 +15.67(+0.77%)
Dec 24, 2019 2031 2034 2017 2022 0 -7.36(-0.36%)
Dec 23, 2019 2033 2042 2015 2030 0 -1.00(-0.05%)
Dec 20, 2019 2029 2048 2010 2031 0 +9.63(+0.48%)
Dec 19, 2019 2015 2028 2010 2021 0 +3.70(+0.18%)
Dec 18, 2019 1998 2024 1992 2017 0 +20.36(+1.02%)
Dec 17, 2019 1994 2013 1987 1997 0 +6.68(+0.34%)
Dec 16, 2019 1974 1995 1968 1990 0 +23.65(+1.20%)
Dec 13, 2019 1962 1977 1949 1967 0 +3.63(+0.18%)
Dec 12, 2019 1970 1986 1954 1963 0 -10.05(-0.51%)
Dec 11, 2019 1964 1983 1956 1973 0 +10.01(+0.51%)
Dec 10, 2019 1946 1970 1943 1963 0 +16.54(+0.85%)
Dec 09, 2019 1941 1953 1931 1947 0 +4.60(+0.24%)
Dec 06, 2019 1946 1959 1936 1942 0 -2.69(-0.14%)
Dec 05, 2019 1939 1950 1931 1945 0 +4.64(+0.24%)
Dec 04, 2019 1937 1950 1930 1940 0 +7.53(+0.39%)
Dec 03, 2019 1933 1942 1921 1932 0 -2.35(-0.12%)
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.