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, 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.