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 (%)
Mar 31, 2017 1761 1779 1759 1768 0 +10.72(+0.61%)
Mar 30, 2017 1768 1773 1752 1757 0 -12.02(-0.68%)
Mar 29, 2017 1758 1776 1750 1769 0 +3.15(+0.18%)
Mar 28, 2017 1763 1777 1755 1766 0 -0.77(-0.04%)
Mar 27, 2017 1757 1777 1746 1767 0 +7.71(+0.44%)
Mar 24, 2017 1762 1773 1750 1759 0 +6.75(+0.39%)
Mar 23, 2017 1749 1771 1739 1753 0 +4.35(+0.25%)
Mar 22, 2017 1742 1756 1731 1748 0 +4.01(+0.23%)
Mar 21, 2017 1738 1759 1723 1744 0 +12.77(+0.74%)
Mar 20, 2017 1736 1744 1718 1731 0 -4.92(-0.28%)
Mar 17, 2017 1732 1750 1724 1736 0 +7.54(+0.44%)
Mar 16, 2017 1736 1741 1721 1729 0 -2.71(-0.16%)
Mar 15, 2017 1713 1739 1705 1732 0 +25.04(+1.47%)
Mar 14, 2017 1716 1721 1700 1706 0 -16.94(-0.98%)
Mar 13, 2017 1719 1733 1713 1723 0 +3.73(+0.22%)
Mar 10, 2017 1720 1728 1706 1720 0 +10.64(+0.62%)
Mar 09, 2017 1711 1721 1697 1709 0 -2.32(-0.14%)
Mar 08, 2017 1728 1737 1707 1711 0 -27.74(-1.60%)
Mar 07, 2017 1732 1748 1724 1739 0 +3.11(+0.18%)
Mar 06, 2017 1729 1741 1720 1736 0 +4.55(+0.26%)
Mar 03, 2017 1732 1743 1717 1731 0 -7.85(-0.45%)
Mar 02, 2017 1732 1750 1726 1739 0 +0.80(+0.05%)
Mar 01, 2017 1736 1752 1723 1738 0 -1.85(-0.11%)
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%)
Dec 01, 2016 1679 1692 1652 1661 0 -9.90(-0.59%)
Nov 30, 2016 1699 1710 1663 1671 0 -12.02(-0.71%)
Nov 29, 2016 1670 1695 1656 1683 0 +0.35(+0.02%)
Nov 28, 2016 1690 1703 1674 1683 0 +3.74(+0.22%)
Nov 25, 2016 1676 1687 1668 1679 0 +9.11(+0.55%)
Nov 23, 2016 1670 1670 1670 1670 0 -11.55(-0.69%)
Nov 22, 2016 1680 1694 1668 1681 0 -2.89(-0.17%)
Nov 21, 2016 1668 1690 1658 1684 0 +33.70(+2.04%)
Nov 18, 2016 1648 1662 1642 1651 0 +0.00(+0.00%)
Nov 17, 2016 1657 1671 1641 1651 0 -0.06(-0.00%)
Nov 16, 2016 1639 1658 1630 1651 0 +4.55(+0.28%)
Nov 15, 2016 1626 1655 1621 1646 0 +32.61(+2.02%)
Nov 14, 2016 1617 1625 1592 1614 0 -19.03(-1.17%)
Nov 11, 2016 1647 1660 1622 1633 0 -13.73(-0.83%)
Nov 10, 2016 1655 1668 1615 1646 0 -37.88(-2.25%)
Nov 09, 2016 1674 1704 1653 1684 0 -10.21(-0.60%)
Nov 08, 2016 1682 1706 1677 1694 0 +5.36(+0.32%)
Nov 07, 2016 1671 1691 1659 1689 0 +25.55(+1.54%)
Nov 04, 2016 1671 1690 1655 1664 0 -0.31(-0.02%)
Nov 03, 2016 1657 1674 1647 1664 0 +7.88(+0.48%)
Nov 02, 2016 1687 1692 1647 1656 0 -49.38(-2.90%)
Nov 01, 2016 1730 1733 1698 1705 0 -21.34(-1.24%)
Oct 31, 2016 1715 1736 1707 1727 0 +15.38(+0.90%)
Oct 28, 2016 1717 1732 1703 1711 0 -6.07(-0.35%)
Oct 27, 2016 1717 1731 1701 1717 0 +0.98(+0.06%)
Oct 26, 2016 1710 1732 1700 1716 0 -3.06(-0.18%)
Oct 25, 2016 1717 1732 1705 1719 0 +1.03(+0.06%)
Oct 24, 2016 1733 1739 1708 1718 0 -13.92(-0.80%)
Oct 21, 2016 1729 1740 1722 1732 0 -6.70(-0.39%)
Oct 20, 2016 1736 1751 1727 1739 0 -5.55(-0.32%)
Oct 19, 2016 1744 1758 1736 1745 0 +5.68(+0.33%)
Oct 18, 2016 1742 1752 1722 1739 0 +15.48(+0.90%)
Oct 17, 2016 1721 1734 1712 1723 0 +0.45(+0.03%)
Oct 14, 2016 1739 1749 1717 1723 0 -6.96(-0.40%)
Oct 13, 2016 1718 1741 1707 1730 0 +9.06(+0.53%)
Oct 12, 2016 1708 1727 1702 1721 0 +12.28(+0.72%)
Oct 11, 2016 1740 1743 1700 1709 0 -37.53(-2.15%)
Oct 10, 2016 1731 1752 1727 1746 0 +21.08(+1.22%)
Oct 07, 2016 1725 1725 1719 1725 0 -26.68(-1.52%)
Oct 06, 2016 1752 1763 1741 1752 0 -11.12(-0.63%)
Oct 05, 2016 1771 1780 1754 1763 0 -6.64(-0.38%)
Oct 04, 2016 1800 1807 1757 1769 0 -44.91(-2.48%)
Sep 26, 2016 1819 1828 1807 1814 0 -1.17(-0.06%)
Sep 23, 2016 1820 1834 1806 1816 0 -23.53(-1.28%)
Sep 22, 2016 1839 1850 1827 1839 0 +21.22(+1.17%)
Sep 21, 2016 1790 1819 1782 1818 0 +26.59(+1.48%)
Sep 20, 2016 1791 1809 1785 1791 0 +0.89(+0.05%)
Sep 19, 2016 1784 1797 1775 1790 0 +19.30(+1.09%)
Sep 16, 2016 1759 1776 1749 1771 0 +1.72(+0.10%)
Sep 15, 2016 1757 1777 1750 1769 0 +14.10(+0.80%)
Sep 14, 2016 1754 1771 1741 1755 0 +3.44(+0.20%)
Sep 13, 2016 1774 1778 1745 1752 0 -41.77(-2.33%)
Sep 12, 2016 1767 1800 1760 1794 0 +21.79(+1.23%)
Sep 09, 2016 1806 1813 1769 1772 0 -52.17(-2.86%)
Sep 08, 2016 1809 1831 1804 1824 0 +13.74(+0.76%)
Sep 07, 2016 1804 1818 1796 1810 0 +1.86(+0.10%)
Sep 06, 2016 1808 1824 1792 1808 0 +8.99(+0.50%)
Sep 02, 2016 1799 1799 1799 1799 0 +27.64(+1.56%)
Sep 01, 2016 1769 1783 1756 1772 0 +5.98(+0.34%)
Aug 31, 2016 1769 1775 1751 1766 0 -4.12(-0.23%)
Aug 30, 2016 1784 1793 1765 1770 0 -16.95(-0.95%)
Aug 29, 2016 1777 1793 1772 1787 0 +9.73(+0.55%)
Aug 26, 2016 1806 1822 1770 1777 0 -22.56(-1.25%)
Aug 25, 2016 1801 1807 1791 1800 0 +1.04(+0.06%)
Aug 24, 2016 1805 1810 1788 1799 0 -10.46(-0.58%)
Aug 23, 2016 1816 1826 1804 1809 0 -4.38(-0.24%)
Aug 22, 2016 1810 1824 1801 1813 0 -0.94(-0.05%)
Aug 19, 2016 1816 1822 1801 1814 0 -12.04(-0.66%)
Aug 18, 2016 1806 1829 1801 1826 0 +28.86(+1.61%)
Aug 17, 2016 1788 1803 1770 1798 0 +8.82(+0.49%)
Aug 16, 2016 1801 1808 1781 1789 0 -11.32(-0.63%)
Aug 15, 2016 1808 1818 1796 1800 0 -5.65(-0.31%)
Aug 12, 2016 1811 1821 1799 1806 0 +2.32(+0.13%)
Aug 11, 2016 1800 1813 1791 1803 0 +11.70(+0.65%)
Aug 10, 2016 1797 1805 1784 1792 0 +0.00(+0.00%)
Aug 09, 2016 1797 1809 1786 1792 0 -4.17(-0.23%)
Aug 08, 2016 1788 1809 1782 1796 0 +4.61(+0.26%)
Aug 05, 2016 1804 1814 1781 1791 0 -18.81(-1.04%)
Aug 04, 2016 1805 1824 1794 1810 0 +0.04(+0.00%)
Aug 03, 2016 1807 1821 1793 1810 0 -2.85(-0.16%)
Aug 02, 2016 1810 1820 1796 1813 0 +4.21(+0.23%)
Aug 01, 2016 1820 1826 1803 1809 0 -16.23(-0.89%)
Jul 29, 2016 1809 1833 1802 1825 0 +1.98(+0.11%)
Jul 28, 2016 1817 1831 1805 1823 0 +12.70(+0.70%)
Jul 27, 2016 1826 1833 1796 1810 0 -19.97(-1.09%)
Jul 26, 2016 1835 1842 1821 1830 0 -4.08(-0.22%)
Jul 25, 2016 1833 1845 1820 1834 0 -3.21(-0.17%)
Jul 22, 2016 1835 1848 1824 1838 0 -0.43(-0.02%)
Jul 21, 2016 1833 1849 1825 1838 0 +1.40(+0.08%)
Jul 20, 2016 1839 1847 1828 1837 0 -1.58(-0.09%)
Jul 19, 2016 1843 1847 1830 1838 0 -9.93(-0.54%)
Jul 18, 2016 1853 1859 1841 1848 0 -2.49(-0.13%)
Jul 15, 2016 1852 1861 1839 1851 0 +1.05(+0.06%)
Jul 14, 2016 1858 1865 1840 1849 0 -6.24(-0.34%)
Jul 13, 2016 1856 1873 1842 1856 0 +6.79(+0.37%)
Jul 12, 2016 1854 1866 1839 1849 0 +1.52(+0.08%)
Jul 11, 2016 1848 1860 1834 1847 0 +1.08(+0.06%)
Jul 08, 2016 1846 1849 1829 1846 0 +15.62(+0.85%)
Jul 07, 2016 1857 1864 1824 1831 0 -26.39(-1.42%)
Jul 06, 2016 1857 1857 1857 1857 0 +2.85(+0.15%)
Jul 05, 2016 1853 1865 1837 1854 0 -2.51(-0.14%)
Jul 01, 2016 1857 1857 1857 1857 0 +5.33(+0.29%)
Jun 30, 2016 1822 1854 1813 1851 0 +38.97(+2.15%)
Jun 29, 2016 1805 1828 1794 1812 0 +29.11(+1.63%)
Jun 28, 2016 1781 1793 1760 1783 0 +24.88(+1.41%)
Jun 27, 2016 1751 1771 1734 1758 0 -7.28(-0.41%)
Jun 24, 2016 1745 1790 1740 1766 0 -58.62(-3.21%)
Jun 23, 2016 1822 1831 1805 1824 0 +17.31(+0.96%)
Jun 22, 2016 1817 1826 1803 1807 0 -5.73(-0.32%)
Jun 21, 2016 1793 1821 1785 1813 0 +22.21(+1.24%)
Jun 20, 2016 1799 1806 1784 1791 0 +20.30(+1.15%)
Jun 17, 2016 1757 1774 1746 1770 0 +15.75(+0.90%)
Jun 16, 2016 1738 1759 1725 1755 0 +5.55(+0.32%)
Jun 15, 2016 1757 1765 1742 1749 0 -5.84(-0.33%)
Jun 14, 2016 1750 1762 1738 1755 0 -4.87(-0.28%)
Jun 13, 2016 1755 1770 1748 1760 0 -6.85(-0.39%)
Jun 10, 2016 1781 1789 1759 1767 0 -31.29(-1.74%)
Jun 09, 2016 1777 1803 1773 1798 0 +11.44(+0.64%)
Jun 08, 2016 1792 1800 1776 1786 0 +2.61(+0.15%)
Jun 07, 2016 1786 1795 1773 1784 0 +6.63(+0.37%)
Jun 06, 2016 1774 1789 1762 1777 0 +8.70(+0.49%)
Jun 03, 2016 1760 1777 1752 1768 0 +24.40(+1.40%)
Jun 02, 2016 1736 1750 1725 1744 0 -3.83(-0.22%)
Jun 01, 2016 1735 1755 1728 1748 0 -11.60(-0.66%)
May 31, 2016 1758 1777 1747 1759 0 -2.11(-0.12%)
May 27, 2016 1762 1762 1762 1762 0 +9.20(+0.52%)
May 26, 2016 1750 1763 1740 1752 0 +9.19(+0.53%)
May 25, 2016 1737 1753 1730 1743 0 +11.39(+0.66%)
May 24, 2016 1719 1737 1705 1732 0 +25.55(+1.50%)
May 23, 2016 1714 1721 1700 1706 0 -11.60(-0.68%)
May 20, 2016 1715 1725 1702 1718 0 +9.48(+0.55%)
May 19, 2016 1694 1713 1680 1708 0 -0.03(-0.00%)
May 18, 2016 1727 1742 1700 1708 0 -23.78(-1.37%)
May 17, 2016 1738 1753 1717 1732 0 -7.04(-0.40%)
May 16, 2016 1730 1747 1723 1739 0 +15.76(+0.91%)
May 13, 2016 1725 1740 1713 1723 0 -6.98(-0.40%)
May 12, 2016 1734 1747 1717 1730 0 +7.11(+0.41%)
May 11, 2016 1718 1732 1705 1723 0 +0.74(+0.04%)
May 10, 2016 1715 1731 1708 1723 0 +13.42(+0.79%)
May 09, 2016 1708 1720 1693 1709 0 -0.97(-0.06%)
May 06, 2016 1705 1722 1692 1710 0 -0.56(-0.03%)
May 05, 2016 1712 1729 1699 1711 0 +2.22(+0.13%)
May 04, 2016 1696 1727 1684 1708 0 +6.15(+0.36%)
May 03, 2016 1707 1716 1690 1702 0 -13.86(-0.81%)
May 02, 2016 1706 1726 1695 1716 0 +9.56(+0.56%)
Apr 29, 2016 1695 1716 1683 1707 0 +8.23(+0.48%)
Apr 28, 2016 1689 1716 1681 1698 0 -5.13(-0.30%)
Apr 27, 2016 1690 1714 1677 1704 0 +20.81(+1.24%)
Apr 26, 2016 1680 1697 1673 1683 0 +13.66(+0.82%)
Apr 25, 2016 1666 1674 1652 1669 0 +9.57(+0.58%)
Apr 22, 2016 1654 1670 1644 1660 0 +4.78(+0.29%)
Apr 21, 2016 1671 1676 1647 1655 0 -32.80(-1.94%)
Apr 20, 2016 1701 1715 1680 1688 0 -19.67(-1.15%)
Apr 19, 2016 1691 1713 1686 1707 0 +22.42(+1.33%)
Apr 18, 2016 1656 1689 1650 1685 0 +16.31(+0.98%)
Apr 15, 2016 1663 1677 1657 1668 0 +1.91(+0.11%)
Apr 14, 2016 1670 1676 1657 1667 0 -3.66(-0.22%)
Apr 13, 2016 1676 1680 1658 1670 0 -4.80(-0.29%)
Apr 12, 2016 1658 1682 1651 1675 0 +22.10(+1.34%)
Apr 11, 2016 1664 1673 1648 1653 0 -4.44(-0.27%)
Apr 08, 2016 1648 1667 1644 1657 0 +22.09(+1.35%)
Apr 07, 2016 1628 1645 1622 1635 0 +1.60(+0.10%)
Apr 06, 2016 1622 1639 1615 1634 0 +11.01(+0.68%)
Apr 05, 2016 1641 1646 1615 1623 0 -23.61(-1.43%)
Apr 04, 2016 1661 1666 1642 1646 0 -7.78(-0.47%)
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.