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 (%)
Jun 30, 2020 1543 1580 1532 1569 0 +20.36(+1.31%)
Jun 29, 2020 1517 1553 1507 1549 0 +36.75(+2.43%)
Jun 26, 2020 1549 1560 1502 1512 0 -42.06(-2.71%)
Jun 25, 2020 1560 1574 1531 1554 0 -17.74(-1.13%)
Jun 24, 2020 1583 1602 1542 1572 0 -28.75(-1.80%)
Jun 23, 2020 1623 1633 1592 1601 0 +1.60(+0.10%)
Jun 22, 2020 1579 1609 1568 1599 0 +17.08(+1.08%)
Jun 19, 2020 1653 1659 1581 1582 0 -49.25(-3.02%)
Jun 18, 2020 1613 1645 1609 1631 0 +5.30(+0.33%)
Jun 17, 2020 1656 1661 1614 1626 0 -24.46(-1.48%)
Jun 16, 2020 1674 1691 1629 1651 0 +21.47(+1.32%)
Jun 15, 2020 1572 1644 1559 1629 0 +19.18(+1.19%)
Jun 12, 2020 1639 1648 1577 1610 0 +8.30(+0.52%)
Jun 11, 2020 1643 1655 1591 1602 0 -99.39(-5.84%)
Jun 10, 2020 1739 1746 1699 1701 0 -42.62(-2.44%)
Jun 09, 2020 1777 1779 1733 1744 0 -60.58(-3.36%)
Jun 08, 2020 1781 1813 1767 1804 0 +43.67(+2.48%)
Jun 05, 2020 1746 1794 1728 1761 0 +54.92(+3.22%)
Jun 04, 2020 1710 1724 1684 1706 0 -15.66(-0.91%)
Jun 03, 2020 1714 1737 1705 1721 0 +22.12(+1.30%)
Jun 02, 2020 1693 1711 1677 1699 0 +18.65(+1.11%)
Jun 01, 2020 1671 1705 1657 1681 0 +11.47(+0.69%)
May 29, 2020 1657 1684 1632 1669 0 +1.19(+0.07%)
May 28, 2020 1677 1690 1652 1668 0 +14.32(+0.87%)
May 27, 2020 1671 1677 1612 1654 0 +8.81(+0.54%)
May 26, 2020 1644 1669 1623 1645 0 +36.13(+2.25%)
May 22, 2020 1581 1618 1567 1609 0 +22.79(+1.44%)
May 21, 2020 1615 1627 1580 1586 0 -29.43(-1.82%)
May 20, 2020 1641 1662 1602 1615 0 -8.62(-0.53%)
May 19, 2020 1641 1666 1606 1624 0 -14.45(-0.88%)
May 18, 2020 1645 1671 1620 1638 0 +51.77(+3.26%)
May 15, 2020 1574 1603 1548 1587 0 +9.50(+0.60%)
May 14, 2020 1553 1585 1515 1577 0 +1.90(+0.12%)
May 13, 2020 1614 1626 1554 1575 0 -47.79(-2.94%)
May 12, 2020 1660 1679 1618 1623 0 -33.17(-2.00%)
May 11, 2020 1638 1670 1618 1656 0 +4.71(+0.29%)
May 08, 2020 1654 1675 1626 1651 0 +23.75(+1.46%)
May 07, 2020 1659 1681 1619 1628 0 -1.11(-0.07%)
May 06, 2020 1661 1670 1622 1629 0 -32.09(-1.93%)
May 05, 2020 1657 1683 1637 1661 0 +24.18(+1.48%)
May 04, 2020 1587 1649 1576 1637 0 +28.71(+1.79%)
May 01, 2020 1625 1645 1596 1608 0 -46.89(-2.83%)
Apr 30, 2020 1713 1720 1642 1655 0 -69.67(-4.04%)
Apr 29, 2020 1720 1751 1684 1725 0 +40.71(+2.42%)
Apr 28, 2020 1694 1720 1663 1684 0 +14.00(+0.84%)
Apr 27, 2020 1657 1683 1640 1670 0 +16.86(+1.02%)
Apr 24, 2020 1644 1669 1621 1653 0 +16.97(+1.04%)
Apr 23, 2020 1631 1658 1609 1636 0 +16.66(+1.03%)
Apr 22, 2020 1627 1649 1588 1619 0 +21.91(+1.37%)
Apr 21, 2020 1570 1622 1554 1597 0 -21.90(-1.35%)
Apr 20, 2020 1615 1656 1583 1619 0 -28.46(-1.73%)
Apr 17, 2020 1623 1665 1600 1648 0 +62.98(+3.97%)
Apr 16, 2020 1629 1642 1572 1585 0 -42.32(-2.60%)
Apr 15, 2020 1647 1663 1612 1627 0 -69.03(-4.07%)
Apr 14, 2020 1704 1718 1665 1696 0 +23.02(+1.38%)
Apr 13, 2020 1686 1709 1643 1673 0 -11.28(-0.67%)
Apr 09, 2020 1642 1728 1622 1684 0 +72.37(+4.49%)
Apr 08, 2020 1582 1637 1565 1612 0 +42.71(+2.72%)
Apr 07, 2020 1605 1629 1540 1569 0 +15.46(+0.99%)
Apr 06, 2020 1505 1572 1482 1554 0 +103.38(+7.13%)
Apr 03, 2020 1455 1487 1414 1451 0 -4.62(-0.32%)
Apr 02, 2020 1405 1498 1393 1455 0 +48.03(+3.41%)
Apr 01, 2020 1465 1496 1382 1407 0 -114.12(-7.50%)
Mar 31, 2020 1524 1570 1478 1521 0 +7.34(+0.48%)
Mar 30, 2020 1502 1549 1458 1514 0 +7.71(+0.51%)
Mar 27, 2020 1496 1564 1457 1506 0 -44.37(-2.86%)
Mar 26, 2020 1452 1576 1435 1551 0 +92.75(+6.36%)
Mar 25, 2020 1378 1524 1319 1458 0 +88.89(+6.49%)
Mar 24, 2020 1278 1383 1235 1369 0 +143.14(+11.68%)
Mar 23, 2020 1313 1335 1174 1226 0 -94.77(-7.18%)
Mar 20, 2020 1377 1469 1296 1321 0 -44.59(-3.27%)
Mar 19, 2020 1328 1411 1258 1365 0 +36.90(+2.78%)
Mar 18, 2020 1331 1409 1204 1328 0 -77.33(-5.50%)
Mar 17, 2020 1345 1520 1299 1406 0 +79.12(+5.96%)
Mar 16, 2020 1357 1451 1262 1326 0 -173.63(-11.57%)
Mar 13, 2020 1444 1516 1349 1500 0 +135.24(+9.91%)
Mar 12, 2020 1502 1532 1345 1365 0 -261.78(-16.09%)
Mar 11, 2020 1656 1684 1586 1627 0 -75.74(-4.45%)
Mar 10, 2020 1722 1751 1589 1702 0 +24.68(+1.47%)
Mar 09, 2020 1710 1794 1621 1678 0 -240.34(-12.53%)
Mar 06, 2020 1898 1943 1860 1918 0 -29.51(-1.52%)
Mar 05, 2020 1953 1978 1924 1948 0 -36.70(-1.85%)
Mar 04, 2020 1935 1991 1930 1984 0 +75.17(+3.94%)
Mar 03, 2020 1937 1975 1899 1909 0 -15.96(-0.83%)
Mar 02, 2020 1887 1939 1869 1925 0 +48.70(+2.60%)
Feb 28, 2020 1871 1898 1819 1876 0 -40.92(-2.13%)
Feb 27, 2020 1994 2022 1910 1917 0 -87.09(-4.35%)
Feb 26, 2020 2032 2052 1994 2004 0 -21.62(-1.07%)
Feb 25, 2020 2077 2090 2023 2026 0 -44.89(-2.17%)
Feb 24, 2020 2092 2102 2058 2071 0 -44.78(-2.12%)
Feb 21, 2020 2118 2136 2107 2116 0 -7.55(-0.36%)
Feb 20, 2020 2117 2134 2111 2123 0 +5.17(+0.24%)
Feb 19, 2020 2118 2133 2107 2118 0 +0.44(+0.02%)
Feb 18, 2020 2110 2126 2102 2118 0 +5.04(+0.24%)
Feb 14, 2020 2095 2115 2088 2113 0 +21.58(+1.03%)
Feb 13, 2020 2078 2097 2066 2091 0 +5.36(+0.26%)
Feb 12, 2020 2081 2093 2069 2086 0 +6.68(+0.32%)
Feb 11, 2020 2080 2092 2072 2079 0 +7.90(+0.38%)
Feb 10, 2020 2069 2081 2060 2071 0 +1.09(+0.05%)
Feb 07, 2020 2079 2093 2064 2070 0 -10.17(-0.49%)
Feb 06, 2020 2076 2092 2061 2080 0 +5.67(+0.27%)
Feb 05, 2020 2072 2088 2058 2074 0 +7.77(+0.38%)
Feb 04, 2020 2079 2090 2061 2067 0 -4.20(-0.20%)
Feb 03, 2020 2074 2086 2057 2071 0 +0.60(+0.03%)
Jan 31, 2020 2069 2083 2056 2070 0 -11.15(-0.54%)
Jan 30, 2020 2062 2087 2054 2081 0 +10.30(+0.50%)
Jan 29, 2020 2084 2088 2066 2071 0 -12.53(-0.60%)
Jan 28, 2020 2074 2093 2063 2084 0 +16.54(+0.80%)
Jan 27, 2020 2064 2084 2050 2067 0 -11.15(-0.54%)
Jan 24, 2020 2082 2090 2065 2078 0 -6.82(-0.33%)
Jan 23, 2020 2059 2089 2051 2085 0 +22.70(+1.10%)
Jan 22, 2020 2073 2078 2054 2062 0 -8.26(-0.40%)
Jan 21, 2020 2068 2081 2056 2071 0 +1.72(+0.08%)
Jan 17, 2020 2057 2072 2046 2069 0 +14.73(+0.72%)
Jan 16, 2020 2046 2063 2041 2054 0 +13.80(+0.68%)
Jan 15, 2020 2020 2046 2016 2040 0 +22.79(+1.13%)
Jan 14, 2020 2015 2024 2002 2018 0 +1.16(+0.06%)
Jan 13, 2020 2004 2024 1995 2016 0 +14.76(+0.74%)
Jan 10, 2020 2005 2013 1994 2002 0 -2.02(-0.10%)
Jan 09, 2020 2007 2013 1989 2004 0 -5.40(-0.27%)
Jan 08, 2020 2016 2024 2000 2009 0 -5.46(-0.27%)
Jan 07, 2020 2021 2027 1999 2015 0 -8.52(-0.42%)
Jan 06, 2020 2009 2029 2006 2023 0 +9.71(+0.48%)
Jan 03, 2020 2009 2025 1998 2013 0 +2.75(+0.14%)
Jan 02, 2020 2036 2039 1997 2011 0 -24.23(-1.19%)
Dec 31, 2019 2016 2038 2012 2035 0 +16.14(+0.80%)
Dec 30, 2019 2028 2037 2007 2019 0 -13.17(-0.65%)
Dec 27, 2019 2035 2039 2024 2032 0 -6.14(-0.30%)
Dec 26, 2019 2030 2044 2020 2038 0 +15.67(+0.77%)
Dec 24, 2019 2031 2034 2017 2022 0 -7.36(-0.36%)
Dec 23, 2019 2033 2042 2015 2030 0 -1.00(-0.05%)
Dec 20, 2019 2029 2048 2010 2031 0 +9.63(+0.48%)
Dec 19, 2019 2015 2028 2010 2021 0 +3.70(+0.18%)
Dec 18, 2019 1998 2024 1992 2017 0 +20.36(+1.02%)
Dec 17, 2019 1994 2013 1987 1997 0 +6.68(+0.34%)
Dec 16, 2019 1974 1995 1968 1990 0 +23.65(+1.20%)
Dec 13, 2019 1962 1977 1949 1967 0 +3.63(+0.18%)
Dec 12, 2019 1970 1986 1954 1963 0 -10.05(-0.51%)
Dec 11, 2019 1964 1983 1956 1973 0 +10.01(+0.51%)
Dec 10, 2019 1946 1970 1943 1963 0 +16.54(+0.85%)
Dec 09, 2019 1941 1953 1931 1947 0 +4.60(+0.24%)
Dec 06, 2019 1946 1959 1936 1942 0 -2.69(-0.14%)
Dec 05, 2019 1939 1950 1931 1945 0 +4.64(+0.24%)
Dec 04, 2019 1937 1950 1930 1940 0 +7.53(+0.39%)
Dec 03, 2019 1933 1942 1921 1932 0 -2.35(-0.12%)
Dec 02, 2019 1945 1951 1920 1935 0 -13.93(-0.71%)
Nov 29, 2019 1953 1961 1941 1949 0 -7.03(-0.36%)
Nov 27, 2019 1949 1959 1937 1956 0 +5.88(+0.30%)
Nov 26, 2019 1954 1963 1940 1950 0 -0.31(-0.02%)
Nov 25, 2019 1949 1960 1942 1950 0 +4.47(+0.23%)
Nov 22, 2019 1954 1964 1938 1946 0 -5.56(-0.28%)
Nov 21, 2019 1955 1960 1936 1951 0 -2.09(-0.11%)
Nov 20, 2019 1948 1962 1935 1953 0 +2.50(+0.13%)
Nov 19, 2019 1958 1971 1944 1951 0 -8.49(-0.43%)
Nov 18, 2019 1957 1972 1947 1959 0 +2.27(+0.12%)
Nov 15, 2019 1946 1965 1940 1957 0 +11.94(+0.61%)
Nov 14, 2019 1957 1965 1934 1945 0 -7.36(-0.38%)
Nov 13, 2019 1939 1965 1932 1953 0 +12.17(+0.63%)
Nov 12, 2019 1923 1947 1917 1940 0 +19.90(+1.04%)
Nov 11, 2019 1922 1934 1911 1920 0 -5.70(-0.30%)
Nov 08, 2019 1913 1937 1901 1926 0 +8.23(+0.43%)
Nov 07, 2019 1938 1945 1895 1918 0 -21.80(-1.12%)
Nov 06, 2019 1934 1957 1924 1940 0 +5.50(+0.28%)
Nov 05, 2019 1957 1966 1918 1934 0 -24.30(-1.24%)
Nov 04, 2019 1978 1985 1946 1959 0 -15.74(-0.80%)
Nov 01, 2019 1957 1993 1947 1974 0 +20.72(+1.06%)
Oct 31, 2019 1944 1963 1930 1954 0 +11.54(+0.59%)
Oct 30, 2019 1945 1958 1926 1942 0 -4.31(-0.22%)
Oct 29, 2019 1942 1955 1933 1946 0 +0.84(+0.04%)
Oct 28, 2019 1964 1972 1941 1945 0 -19.52(-0.99%)
Oct 25, 2019 1987 1993 1954 1965 0 -20.76(-1.05%)
Oct 24, 2019 1992 2000 1978 1986 0 -1.61(-0.08%)
Oct 23, 2019 1979 1993 1971 1987 0 +9.66(+0.49%)
Oct 22, 2019 1981 1999 1971 1978 0 +0.28(+0.01%)
Oct 21, 2019 1971 1980 1962 1977 0 +8.19(+0.42%)
Oct 18, 2019 1964 1979 1955 1969 0 +5.53(+0.28%)
Oct 17, 2019 1957 1974 1949 1964 0 +8.72(+0.45%)
Oct 16, 2019 1951 1962 1939 1955 0 +0.99(+0.05%)
Oct 15, 2019 1960 1975 1948 1954 0 -5.41(-0.28%)
Oct 14, 2019 1967 1975 1950 1959 0 -6.18(-0.31%)
Oct 11, 2019 1971 1986 1957 1966 0 +1.87(+0.10%)
Oct 10, 2019 1964 1971 1945 1964 0 -1.78(-0.09%)
Oct 09, 2019 1959 1976 1952 1965 0 +13.80(+0.71%)
Oct 08, 2019 1974 1978 1942 1952 0 -26.38(-1.33%)
Oct 07, 2019 1982 1992 1968 1978 0 -7.90(-0.40%)
Oct 04, 2019 1970 1990 1961 1986 0 +17.81(+0.90%)
Oct 03, 2019 1957 1972 1938 1968 0 +10.01(+0.51%)
Oct 02, 2019 1980 1986 1950 1958 0 -28.46(-1.43%)
Oct 01, 2019 2005 2014 1983 1987 0 -20.38(-1.02%)
Sep 30, 2019 1993 2020 1988 2007 0 +13.64(+0.68%)
Sep 27, 2019 2001 2008 1981 1993 0 -10.08(-0.50%)
Sep 26, 2019 2001 2010 1987 2003 0 +5.52(+0.28%)
Sep 25, 2019 1993 2005 1982 1998 0 -0.78(-0.04%)
Sep 24, 2019 1998 2012 1980 1999 0 +7.02(+0.35%)
Sep 23, 2019 1989 2005 1982 1992 0 +0.10(+0.01%)
Sep 20, 2019 1978 2000 1967 1992 0 +16.62(+0.84%)
Sep 19, 2019 1983 1990 1960 1975 0 -0.89(-0.05%)
Sep 18, 2019 1985 1999 1965 1976 0 -6.03(-0.30%)
Sep 17, 2019 1969 1996 1960 1982 0 +13.20(+0.67%)
Sep 16, 2019 1982 1992 1956 1969 0 +7.73(+0.39%)
Sep 13, 2019 1965 1984 1952 1961 0 -6.78(-0.34%)
Sep 12, 2019 1976 1986 1959 1968 0 -4.03(-0.20%)
Sep 11, 2019 1969 1990 1947 1972 0 +3.84(+0.20%)
Sep 10, 2019 1964 1979 1947 1968 0 +3.75(+0.19%)
Sep 09, 2019 1963 1977 1949 1964 0 +2.96(+0.15%)
Sep 06, 2019 1969 1977 1947 1961 0 -5.33(-0.27%)
Sep 05, 2019 1979 1995 1958 1967 0 -16.32(-0.82%)
Sep 04, 2019 1990 2001 1974 1983 0 +4.62(+0.23%)
Sep 03, 2019 1951 1984 1945 1978 0 +16.26(+0.83%)
Aug 30, 2019 1963 1972 1945 1962 0 +6.06(+0.31%)
Aug 29, 2019 1944 1964 1940 1956 0 +20.38(+1.05%)
Aug 28, 2019 1919 1942 1915 1936 0 +18.42(+0.96%)
Aug 27, 2019 1926 1936 1905 1917 0 +0.53(+0.03%)
Aug 26, 2019 1901 1921 1895 1917 0 +22.42(+1.18%)
Aug 23, 2019 1918 1932 1887 1894 0 -29.11(-1.51%)
Aug 22, 2019 1936 1939 1912 1923 0 -9.70(-0.50%)
Aug 21, 2019 1922 1939 1916 1933 0 +14.64(+0.76%)
Aug 20, 2019 1932 1938 1910 1918 0 -9.59(-0.50%)
Aug 19, 2019 1923 1937 1913 1928 0 +11.78(+0.61%)
Aug 16, 2019 1898 1922 1892 1916 0 +21.32(+1.13%)
Aug 15, 2019 1884 1905 1876 1895 0 +10.77(+0.57%)
Aug 14, 2019 1907 1920 1881 1884 0 -35.57(-1.85%)
Aug 13, 2019 1887 1929 1882 1920 0 +18.32(+0.96%)
Aug 12, 2019 1904 1918 1888 1901 0 -0.57(-0.03%)
Aug 09, 2019 1908 1924 1891 1902 0 -5.42(-0.28%)
Aug 08, 2019 1884 1912 1873 1907 0 +22.16(+1.18%)
Aug 07, 2019 1879 1895 1857 1885 0 -4.16(-0.22%)
Aug 06, 2019 1885 1908 1857 1889 0 +9.38(+0.50%)
Aug 05, 2019 1915 1918 1866 1880 0 -46.66(-2.42%)
Aug 02, 2019 1933 1956 1912 1927 0 -6.48(-0.34%)
Aug 01, 2019 1924 1958 1912 1933 0 +3.33(+0.17%)
Jul 31, 2019 1929 1960 1908 1930 0 +3.87(+0.20%)
Jul 30, 2019 1931 1946 1910 1926 0 -9.54(-0.49%)
Jul 29, 2019 1941 1949 1924 1935 0 -2.06(-0.11%)
Jul 26, 2019 1946 1959 1928 1937 0 -6.92(-0.36%)
Jul 25, 2019 1949 1959 1930 1944 0 -3.39(-0.17%)
Jul 24, 2019 1955 1960 1930 1948 0 -4.19(-0.21%)
Jul 23, 2019 1962 1969 1944 1952 0 -10.71(-0.55%)
Jul 22, 2019 1963 1974 1951 1963 0 +4.38(+0.22%)
Jul 19, 2019 1963 1974 1951 1958 0 -10.01(-0.51%)
Jul 18, 2019 1960 1973 1946 1968 0 +6.42(+0.33%)
Jul 17, 2019 1968 1977 1954 1962 0 +0.30(+0.02%)
Jul 16, 2019 1968 1973 1949 1962 0 -9.40(-0.48%)
Jul 15, 2019 1977 1984 1962 1971 0 -5.03(-0.25%)
Jul 12, 2019 1986 1993 1967 1976 0 -8.52(-0.43%)
Jul 11, 2019 1980 1992 1969 1985 0 +6.30(+0.32%)
Jul 10, 2019 1973 1989 1965 1978 0 +14.96(+0.76%)
Jul 09, 2019 1947 1969 1940 1963 0 +11.56(+0.59%)
Jul 08, 2019 1960 1964 1945 1952 0 -8.26(-0.42%)
Jul 05, 2019 1951 1966 1932 1960 0 -1.16(-0.06%)
Jul 03, 2019 1946 1970 1942 1961 0 +14.70(+0.76%)
Jul 02, 2019 1947 1958 1935 1946 0 +5.44(+0.28%)
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.