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 (%)
Nov 30, 2018 1693 1720 1685 1716 0 +19.76(+1.17%)
Nov 29, 2018 1693 1717 1676 1696 0 +1.15(+0.07%)
Nov 28, 2018 1689 1706 1673 1695 0 +3.25(+0.19%)
Nov 27, 2018 1691 1706 1678 1691 0 -0.45(-0.03%)
Nov 26, 2018 1689 1707 1677 1692 0 +14.89(+0.89%)
Nov 23, 2018 1685 1699 1667 1677 0 -23.06(-1.36%)
Nov 21, 2018 1700 1700 1700 1700 0 +0.29(+0.02%)
Nov 20, 2018 1716 1730 1685 1700 0 -20.25(-1.18%)
Nov 19, 2018 1706 1730 1694 1720 0 +9.72(+0.57%)
Nov 16, 2018 1700 1718 1685 1710 0 +23.42(+1.39%)
Nov 15, 2018 1676 1697 1657 1687 0 +8.31(+0.50%)
Nov 14, 2018 1697 1713 1660 1678 0 -6.07(-0.36%)
Nov 13, 2018 1698 1716 1672 1685 0 -52.87(-3.04%)
Nov 12, 2018 1754 1766 1728 1737 0 -12.92(-0.74%)
Nov 09, 2018 1745 1769 1720 1750 0 -8.13(-0.46%)
Nov 08, 2018 1759 1780 1737 1758 0 -3.65(-0.21%)
Nov 07, 2018 1758 1780 1726 1762 0 +22.25(+1.28%)
Nov 06, 2018 1727 1749 1714 1740 0 +10.58(+0.61%)
Nov 05, 2018 1702 1737 1696 1729 0 +39.82(+2.36%)
Nov 02, 2018 1716 1723 1674 1689 0 -23.89(-1.39%)
Nov 01, 2018 1708 1732 1688 1713 0 +20.16(+1.19%)
Oct 31, 2018 1708 1729 1683 1693 0 -7.67(-0.45%)
Oct 30, 2018 1692 1715 1672 1701 0 +9.37(+0.55%)
Oct 29, 2018 1711 1726 1677 1692 0 -14.31(-0.84%)
Oct 26, 2018 1732 1743 1683 1706 0 -53.77(-3.06%)
Oct 24, 2018 1779 1801 1741 1760 0 -13.02(-0.73%)
Oct 23, 2018 1792 1801 1751 1773 0 -36.03(-1.99%)
Oct 22, 2018 1838 1843 1803 1809 0 -25.85(-1.41%)
Oct 19, 2018 1819 1851 1815 1834 0 +16.90(+0.93%)
Oct 18, 2018 1816 1835 1805 1818 0 -1.86(-0.10%)
Oct 17, 2018 1821 1831 1802 1819 0 -4.94(-0.27%)
Oct 16, 2018 1803 1835 1794 1824 0 +27.38(+1.52%)
Oct 15, 2018 1785 1811 1777 1797 0 +13.89(+0.78%)
Oct 12, 2018 1800 1808 1754 1783 0 -5.82(-0.33%)
Oct 11, 2018 1823 1829 1781 1789 0 -36.94(-2.02%)
Oct 10, 2018 1847 1866 1823 1826 0 -23.28(-1.26%)
Oct 09, 2018 1851 1866 1835 1849 0 -1.10(-0.06%)
Oct 08, 2018 1843 1863 1832 1850 0 +7.21(+0.39%)
Oct 05, 2018 1828 1849 1823 1843 0 +16.25(+0.89%)
Oct 04, 2018 1835 1845 1809 1827 0 -10.18(-0.55%)
Oct 03, 2018 1841 1857 1819 1837 0 -0.50(-0.03%)
Oct 02, 2018 1829 1847 1814 1837 0 +13.24(+0.73%)
Oct 01, 2018 1819 1838 1805 1824 0 +12.07(+0.67%)
Sep 28, 2018 1799 1825 1795 1812 0 +12.42(+0.69%)
Sep 27, 2018 1791 1811 1782 1800 0 +7.33(+0.41%)
Sep 26, 2018 1820 1833 1790 1792 0 -29.36(-1.61%)
Sep 25, 2018 1829 1836 1812 1822 0 -3.08(-0.17%)
Sep 24, 2018 1843 1850 1815 1825 0 -12.47(-0.68%)
Sep 21, 2018 1839 1854 1822 1837 0 -0.98(-0.05%)
Sep 20, 2018 1847 1854 1827 1838 0 -6.51(-0.35%)
Sep 19, 2018 1856 1867 1826 1845 0 -10.35(-0.56%)
Sep 18, 2018 1868 1885 1845 1855 0 -5.03(-0.27%)
Sep 17, 2018 1850 1873 1839 1860 0 +13.72(+0.74%)
Sep 14, 2018 1846 1889 1829 1846 0 -3.42(-0.18%)
Sep 13, 2018 1839 1855 1827 1850 0 +11.04(+0.60%)
Sep 12, 2018 1839 1851 1827 1839 0 +5.76(+0.31%)
Sep 11, 2018 1815 1843 1805 1833 0 +18.05(+0.99%)
Sep 10, 2018 1826 1837 1809 1815 0 -8.11(-0.44%)
Sep 07, 2018 1826 1834 1806 1823 0 -14.50(-0.79%)
Sep 06, 2018 1846 1855 1828 1838 0 -8.17(-0.44%)
Sep 05, 2018 1830 1852 1813 1846 0 +13.93(+0.76%)
Sep 04, 2018 1838 1850 1823 1832 0 -6.49(-0.35%)
Aug 31, 2018 1838 1838 1838 1838 0 -13.74(-0.74%)
Aug 30, 2018 1855 1867 1844 1852 0 -3.85(-0.21%)
Aug 29, 2018 1858 1868 1843 1856 0 +0.97(+0.05%)
Aug 28, 2018 1863 1872 1848 1855 0 -6.83(-0.37%)
Aug 27, 2018 1871 1879 1854 1862 0 -6.32(-0.34%)
Aug 24, 2018 1872 1881 1860 1868 0 +0.93(+0.05%)
Aug 23, 2018 1871 1885 1860 1867 0 -8.97(-0.48%)
Aug 22, 2018 1875 1887 1866 1876 0 +6.09(+0.33%)
Aug 21, 2018 1886 1894 1863 1870 0 -9.70(-0.52%)
Aug 20, 2018 1879 1892 1865 1880 0 +5.63(+0.30%)
Aug 17, 2018 1864 1890 1853 1874 0 +10.23(+0.55%)
Aug 16, 2018 1851 1872 1842 1864 0 +17.22(+0.93%)
Aug 15, 2018 1856 1866 1828 1847 0 -8.84(-0.48%)
Aug 14, 2018 1850 1868 1845 1856 0 +13.15(+0.71%)
Aug 13, 2018 1849 1856 1831 1842 0 -5.58(-0.30%)
Aug 10, 2018 1856 1870 1842 1848 0 -10.01(-0.54%)
Aug 09, 2018 1858 1875 1846 1858 0 -0.87(-0.05%)
Aug 08, 2018 1860 1869 1838 1859 0 -6.43(-0.34%)
Aug 07, 2018 1875 1890 1846 1865 0 -10.57(-0.56%)
Aug 06, 2018 1872 1887 1856 1876 0 +4.42(+0.24%)
Aug 03, 2018 1870 1891 1857 1871 0 +0.24(+0.01%)
Aug 02, 2018 1852 1881 1838 1871 0 +11.37(+0.61%)
Aug 01, 2018 1868 1877 1838 1860 0 -16.11(-0.86%)
Jul 31, 2018 1863 1885 1852 1876 0 +17.62(+0.95%)
Jul 30, 2018 1860 1869 1847 1858 0 +0.78(+0.04%)
Jul 27, 2018 1886 1893 1848 1858 0 -30.90(-1.64%)
Jul 26, 2018 1889 1903 1869 1888 0 +2.15(+0.11%)
Jul 25, 2018 1876 1894 1866 1886 0 +11.87(+0.63%)
Jul 24, 2018 1873 1884 1854 1874 0 +5.43(+0.29%)
Jul 23, 2018 1879 1882 1860 1869 0 -6.39(-0.34%)
Jul 20, 2018 1888 1897 1864 1875 0 -14.49(-0.77%)
Jul 19, 2018 1854 1899 1847 1890 0 +37.62(+2.03%)
Jul 18, 2018 1853 1863 1836 1852 0 -6.14(-0.33%)
Jul 17, 2018 1866 1873 1851 1858 0 -9.00(-0.48%)
Jul 16, 2018 1872 1879 1855 1867 0 -10.60(-0.56%)
Jul 13, 2018 1878 1891 1867 1878 0 +1.88(+0.10%)
Jul 12, 2018 1877 1886 1858 1876 0 +2.55(+0.14%)
Jul 11, 2018 1867 1890 1856 1874 0 -13.09(-0.69%)
Jul 10, 2018 1878 1898 1866 1887 0 +9.72(+0.52%)
Jul 09, 2018 1900 1905 1866 1877 0 -15.91(-0.84%)
Jul 06, 2018 1870 1899 1867 1893 0 +21.43(+1.15%)
Jul 05, 2018 1870 1883 1854 1871 0 +6.83(+0.37%)
Jul 03, 2018 1865 1865 1865 1865 0 +20.19(+1.09%)
Jul 02, 2018 1849 1861 1830 1844 0 -14.30(-0.77%)
Jun 29, 2018 1849 1876 1838 1859 0 +9.47(+0.51%)
Jun 28, 2018 1849 1867 1834 1849 0 -0.01(-0.00%)
Jun 27, 2018 1852 1870 1836 1849 0 +1.91(+0.10%)
Jun 26, 2018 1835 1863 1828 1847 0 +10.90(+0.59%)
Jun 25, 2018 1840 1855 1823 1836 0 -8.08(-0.44%)
Jun 22, 2018 1847 1864 1827 1845 0 +13.85(+0.76%)
Jun 21, 2018 1836 1852 1815 1831 0 -9.47(-0.51%)
Jun 20, 2018 1829 1847 1817 1840 0 +16.54(+0.91%)
Jun 19, 2018 1809 1832 1796 1824 0 +8.59(+0.47%)
Jun 18, 2018 1789 1823 1785 1815 0 +25.90(+1.45%)
Jun 15, 2018 1789 1805 1780 1789 0 -9.28(-0.52%)
Jun 14, 2018 1802 1813 1788 1798 0 +2.85(+0.16%)
Jun 13, 2018 1811 1822 1787 1796 0 -15.01(-0.83%)
Jun 12, 2018 1805 1825 1794 1811 0 +2.05(+0.11%)
Jun 11, 2018 1792 1829 1777 1809 0 +62.94(+3.61%)
Jun 08, 2018 1748 1756 1733 1746 0 +1.07(+0.06%)
Jun 07, 2018 1737 1756 1729 1744 0 +12.12(+0.70%)
Jun 06, 2018 1758 1766 1725 1732 0 -22.89(-1.30%)
Jun 05, 2018 1755 1767 1742 1755 0 -1.25(-0.07%)
Jun 04, 2018 1769 1778 1748 1757 0 -7.30(-0.41%)
Jun 01, 2018 1782 1792 1754 1764 0 -17.77(-1.00%)
May 31, 2018 1781 1799 1767 1782 0 -3.64(-0.20%)
May 30, 2018 1759 1790 1754 1785 0 +28.54(+1.62%)
May 29, 2018 1748 1764 1736 1757 0 +2.27(+0.13%)
May 25, 2018 1754 1754 1754 1754 0 -6.23(-0.35%)
May 24, 2018 1763 1772 1745 1761 0 -8.12(-0.46%)
May 23, 2018 1760 1778 1744 1769 0 -0.07(-0.00%)
May 22, 2018 1778 1793 1760 1769 0 -5.48(-0.31%)
May 21, 2018 1766 1778 1751 1774 0 +18.44(+1.05%)
May 18, 2018 1755 1769 1736 1756 0 +0.35(+0.02%)
May 17, 2018 1770 1778 1746 1756 0 -10.33(-0.58%)
May 16, 2018 1779 1787 1755 1766 0 -11.58(-0.65%)
May 15, 2018 1779 1787 1761 1777 0 -10.87(-0.61%)
May 14, 2018 1792 1802 1778 1788 0 +0.41(+0.02%)
May 11, 2018 1791 1798 1778 1788 0 -0.42(-0.02%)
May 10, 2018 1782 1794 1767 1788 0 +17.02(+0.96%)
May 09, 2018 1777 1795 1761 1771 0 +3.00(+0.17%)
May 08, 2018 1775 1786 1740 1768 0 -11.48(-0.65%)
May 07, 2018 1781 1801 1765 1780 0 +0.15(+0.01%)
May 04, 2018 1760 1788 1755 1780 0 +16.01(+0.91%)
May 03, 2018 1763 1776 1742 1764 0 -6.00(-0.34%)
May 02, 2018 1763 1783 1753 1770 0 +4.08(+0.23%)
May 01, 2018 1759 1773 1749 1766 0 +4.32(+0.25%)
Apr 30, 2018 1761 1775 1749 1761 0 +2.05(+0.12%)
Apr 27, 2018 1768 1786 1740 1759 0 -0.67(-0.04%)
Apr 26, 2018 1746 1773 1733 1760 0 +18.56(+1.07%)
Apr 25, 2018 1740 1753 1726 1741 0 -5.88(-0.34%)
Apr 24, 2018 1757 1765 1728 1747 0 -7.51(-0.43%)
Apr 23, 2018 1746 1761 1736 1755 0 +4.90(+0.28%)
Apr 20, 2018 1762 1767 1739 1750 0 -8.93(-0.51%)
Apr 19, 2018 1775 1786 1749 1759 0 -17.56(-0.99%)
Apr 18, 2018 1777 1795 1765 1776 0 +5.24(+0.30%)
Apr 17, 2018 1761 1781 1753 1771 0 +13.73(+0.78%)
Apr 16, 2018 1739 1764 1733 1757 0 +22.97(+1.32%)
Apr 13, 2018 1730 1745 1722 1734 0 +9.18(+0.53%)
Apr 12, 2018 1732 1740 1714 1725 0 -5.80(-0.34%)
Apr 11, 2018 1726 1745 1720 1731 0 +0.96(+0.06%)
Apr 10, 2018 1727 1742 1715 1730 0 +16.85(+0.98%)
Apr 09, 2018 1712 1732 1698 1713 0 +5.40(+0.32%)
Apr 06, 2018 1723 1733 1694 1708 0 -18.45(-1.07%)
Apr 05, 2018 1696 1732 1684 1726 0 +34.33(+2.03%)
Apr 04, 2018 1666 1698 1657 1692 0 +11.29(+0.67%)
Apr 03, 2018 1684 1695 1658 1681 0 +1.17(+0.07%)
Apr 02, 2018 1704 1711 1664 1679 0 -27.47(-1.61%)
Mar 29, 2018 1707 1707 1707 1707 0 +25.27(+1.50%)
Mar 28, 2018 1685 1702 1668 1682 0 -7.05(-0.42%)
Mar 27, 2018 1688 1717 1671 1689 0 +4.95(+0.29%)
Mar 26, 2018 1684 1700 1660 1684 0 +10.67(+0.64%)
Mar 23, 2018 1689 1708 1668 1673 0 -14.85(-0.88%)
Mar 22, 2018 1693 1718 1681 1688 0 -20.91(-1.22%)
Mar 21, 2018 1692 1724 1679 1709 0 +23.77(+1.41%)
Mar 20, 2018 1715 1726 1678 1685 0 -24.14(-1.41%)
Mar 19, 2018 1728 1737 1695 1709 0 -25.18(-1.45%)
Mar 16, 2018 1722 1745 1713 1734 0 +12.31(+0.71%)
Mar 15, 2018 1746 1760 1685 1722 0 -27.06(-1.55%)
Mar 14, 2018 1749 1765 1736 1749 0 +3.93(+0.23%)
Mar 13, 2018 1744 1752 1735 1745 0 +4.46(+0.26%)
Mar 12, 2018 1726 1746 1720 1741 0 +14.14(+0.82%)
Mar 09, 2018 1719 1734 1701 1727 0 +14.40(+0.84%)
Mar 08, 2018 1710 1723 1697 1712 0 +4.78(+0.28%)
Mar 07, 2018 1707 1711 1698 1707 0 -16.35(-0.95%)
Mar 06, 2018 1734 1742 1714 1724 0 -4.53(-0.26%)
Mar 05, 2018 1699 1736 1688 1728 0 +28.64(+1.69%)
Mar 02, 2018 1691 1713 1674 1700 0 -1.84(-0.11%)
Mar 01, 2018 1702 1725 1688 1701 0 +0.27(+0.02%)
Feb 28, 2018 1743 1750 1699 1701 0 -36.98(-2.13%)
Feb 27, 2018 1765 1777 1729 1738 0 -22.88(-1.30%)
Feb 26, 2018 1766 1773 1745 1761 0 -1.00(-0.06%)
Feb 23, 2018 1734 1767 1728 1762 0 +37.32(+2.16%)
Feb 22, 2018 1722 1738 1713 1725 0 +11.66(+0.68%)
Feb 21, 2018 1733 1755 1707 1713 0 -13.57(-0.79%)
Feb 20, 2018 1743 1754 1716 1727 0 -21.89(-1.25%)
Feb 16, 2018 1749 1749 1749 1749 0 +10.03(+0.58%)
Feb 15, 2018 1702 1747 1688 1738 0 +51.46(+3.05%)
Feb 14, 2018 1673 1701 1661 1687 0 +1.14(+0.07%)
Feb 13, 2018 1681 1694 1664 1686 0 -1.50(-0.09%)
Feb 12, 2018 1677 1699 1660 1687 0 +20.37(+1.22%)
Feb 09, 2018 1655 1682 1621 1667 0 +19.32(+1.17%)
Feb 08, 2018 1675 1699 1644 1648 0 -36.92(-2.19%)
Feb 07, 2018 1689 1706 1673 1685 0 -5.02(-0.30%)
Feb 06, 2018 1669 1704 1639 1690 0 -8.71(-0.51%)
Feb 05, 2018 1720 1731 1680 1698 0 -30.37(-1.76%)
Feb 02, 2018 1750 1759 1718 1729 0 -34.43(-1.95%)
Feb 01, 2018 1773 1785 1749 1763 0 -10.50(-0.59%)
Jan 31, 2018 1770 1788 1756 1774 0 +9.98(+0.57%)
Jan 30, 2018 1772 1781 1752 1764 0 -12.21(-0.69%)
Jan 29, 2018 1793 1800 1769 1776 0 -24.39(-1.35%)
Jan 26, 2018 1811 1816 1786 1800 0 -7.90(-0.44%)
Jan 25, 2018 1823 1833 1795 1808 0 -11.67(-0.64%)
Jan 24, 2018 1826 1833 1811 1820 0 -0.20(-0.01%)
Jan 23, 2018 1812 1831 1800 1820 0 +11.49(+0.64%)
Jan 22, 2018 1807 1819 1793 1809 0 +9.87(+0.55%)
Jan 19, 2018 1802 1814 1791 1799 0 -6.18(-0.34%)
Jan 18, 2018 1814 1821 1793 1805 0 -12.48(-0.69%)
Jan 17, 2018 1819 1828 1801 1817 0 +4.94(+0.27%)
Jan 16, 2018 1822 1833 1806 1812 0 +0.06(+0.00%)
Jan 12, 2018 1812 1812 1812 1812 0 +0.02(+0.00%)
Jan 11, 2018 1807 1823 1793 1812 0 +12.55(+0.70%)
Jan 10, 2018 1824 1832 1795 1800 0 -31.30(-1.71%)
Jan 09, 2018 1846 1850 1826 1831 0 -12.88(-0.70%)
Jan 08, 2018 1839 1851 1826 1844 0 +5.42(+0.29%)
Jan 05, 2018 1845 1854 1826 1839 0 -2.88(-0.16%)
Jan 04, 2018 1843 1856 1829 1841 0 +1.09(+0.06%)
Jan 03, 2018 1823 1855 1813 1840 0 +10.80(+0.59%)
Jan 02, 2018 1825 1845 1810 1830 0 +12.88(+0.71%)
Dec 29, 2017 1817 1817 1817 1817 0 +0.61(+0.03%)
Dec 28, 2017 1806 1821 1798 1816 0 +5.81(+0.32%)
Dec 27, 2017 1814 1823 1802 1810 0 -0.14(-0.01%)
Dec 26, 2017 1811 1821 1804 1810 0 +1.64(+0.09%)
Dec 22, 2017 1798 1817 1789 1809 0 +6.66(+0.37%)
Dec 21, 2017 1804 1827 1782 1802 0 -6.75(-0.37%)
Dec 20, 2017 1816 1825 1799 1809 0 -2.20(-0.12%)
Dec 19, 2017 1834 1843 1805 1811 0 -19.87(-1.09%)
Dec 18, 2017 1837 1853 1823 1831 0 -3.10(-0.17%)
Dec 15, 2017 1849 1861 1822 1834 0 -8.94(-0.49%)
Dec 14, 2017 1853 1861 1833 1843 0 -11.02(-0.59%)
Dec 13, 2017 1851 1867 1845 1854 0 +5.82(+0.31%)
Dec 12, 2017 1862 1878 1843 1848 0 -28.83(-1.54%)
Dec 11, 2017 1870 1887 1861 1877 0 +6.71(+0.36%)
Dec 08, 2017 1869 1877 1848 1870 0 +3.80(+0.20%)
Dec 07, 2017 1858 1873 1845 1866 0 +5.60(+0.30%)
Dec 06, 2017 1870 1877 1852 1861 0 -12.06(-0.64%)
Dec 05, 2017 1891 1899 1863 1873 0 -19.55(-1.03%)
Dec 04, 2017 1895 1905 1883 1892 0 -0.50(-0.03%)
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.