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, 2017 1733 1755 1726 1740 0 +2.29(+0.13%)
Feb 27, 2017 1737 1746 1725 1738 0 -1.32(-0.08%)
Feb 24, 2017 1747 1758 1731 1739 0 -9.07(-0.52%)
Feb 23, 2017 1747 1760 1734 1748 0 +10.76(+0.62%)
Feb 22, 2017 1739 1752 1728 1738 0 -4.87(-0.28%)
Feb 21, 2017 1734 1750 1723 1743 0 +9.63(+0.56%)
Feb 17, 2017 1733 1733 1733 1733 0 -3.04(-0.18%)
Feb 16, 2017 1737 1749 1723 1736 0 +3.78(+0.22%)
Feb 15, 2017 1721 1737 1716 1732 0 -1.23(-0.07%)
Feb 14, 2017 1737 1743 1720 1733 0 -3.43(-0.20%)
Feb 13, 2017 1734 1742 1723 1737 0 +1.91(+0.11%)
Feb 10, 2017 1728 1743 1721 1735 0 +9.41(+0.55%)
Feb 09, 2017 1723 1743 1715 1726 0 +6.04(+0.35%)
Feb 08, 2017 1711 1729 1697 1719 0 +12.90(+0.76%)
Feb 07, 2017 1710 1722 1693 1707 0 -5.12(-0.30%)
Feb 06, 2017 1725 1731 1704 1712 0 -10.33(-0.60%)
Feb 03, 2017 1713 1731 1706 1722 0 +12.21(+0.71%)
Feb 02, 2017 1698 1715 1688 1710 0 +17.73(+1.05%)
Feb 01, 2017 1707 1719 1679 1692 0 -13.38(-0.78%)
Jan 31, 2017 1692 1713 1683 1705 0 +19.42(+1.15%)
Jan 30, 2017 1699 1705 1676 1686 0 -19.26(-1.13%)
Jan 27, 2017 1718 1722 1698 1705 0 -12.42(-0.72%)
Jan 26, 2017 1722 1732 1705 1718 0 -8.24(-0.48%)
Jan 25, 2017 1727 1736 1715 1726 0 +1.39(+0.08%)
Jan 24, 2017 1710 1732 1703 1725 0 +19.20(+1.13%)
Jan 23, 2017 1704 1717 1695 1705 0 +0.56(+0.03%)
Jan 20, 2017 1700 1712 1691 1705 0 +11.40(+0.67%)
Jan 19, 2017 1703 1709 1688 1693 0 -15.46(-0.90%)
Jan 18, 2017 1707 1723 1700 1709 0 -9.99(-0.58%)
Jan 17, 2017 1711 1727 1705 1719 0 +18.00(+1.06%)
Jan 13, 2017 1701 1701 1701 1701 0 +2.74(+0.16%)
Jan 12, 2017 1700 1713 1683 1698 0 +8.81(+0.52%)
Jan 11, 2017 1674 1695 1666 1689 0 +14.89(+0.89%)
Jan 10, 2017 1682 1690 1664 1674 0 -10.85(-0.64%)
Jan 09, 2017 1700 1709 1679 1685 0 -20.76(-1.22%)
Jan 06, 2017 1706 1718 1695 1706 0 -4.30(-0.25%)
Jan 05, 2017 1704 1719 1689 1710 0 +10.53(+0.62%)
Jan 04, 2017 1690 1710 1685 1700 0 +11.64(+0.69%)
Jan 03, 2017 1695 1704 1673 1688 0 -3.42(-0.20%)
Dec 30, 2016 1692 1692 1692 1692 0 -8.91(-0.52%)
Dec 29, 2016 1689 1707 1685 1701 0 +13.82(+0.82%)
Dec 28, 2016 1707 1710 1684 1687 0 -23.83(-1.39%)
Dec 27, 2016 1704 1717 1696 1711 0 +2.81(+0.16%)
Dec 23, 2016 1708 1708 1708 1708 0 +0.26(+0.02%)
Dec 22, 2016 1705 1717 1696 1707 0 +1.39(+0.08%)
Dec 21, 2016 1711 1725 1700 1706 0 -3.29(-0.19%)
Dec 20, 2016 1710 1721 1699 1709 0 -5.77(-0.34%)
Dec 19, 2016 1713 1726 1699 1715 0 +7.42(+0.43%)
Dec 16, 2016 1692 1719 1683 1708 0 +18.10(+1.07%)
Dec 15, 2016 1682 1702 1671 1690 0 -0.75(-0.04%)
Dec 14, 2016 1728 1738 1687 1690 0 -37.88(-2.19%)
Dec 13, 2016 1716 1736 1705 1728 0 +20.85(+1.22%)
Dec 12, 2016 1708 1730 1686 1707 0 +2.16(+0.13%)
Dec 09, 2016 1705 1719 1693 1705 0 +4.08(+0.24%)
Dec 08, 2016 1693 1707 1677 1701 0 +8.40(+0.50%)
Dec 07, 2016 1673 1695 1666 1693 0 +20.66(+1.24%)
Dec 06, 2016 1670 1684 1659 1672 0 +1.35(+0.08%)
Dec 05, 2016 1671 1682 1653 1671 0 +0.18(+0.01%)
Dec 02, 2016 1672 1689 1660 1671 0 +9.33(+0.56%)
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.