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 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%)
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.