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 (%)
Sep 29, 2017 1879 1887 1869 1876 0 -4.86(-0.26%)
Sep 28, 2017 1876 1886 1863 1881 0 -3.45(-0.18%)
Sep 27, 2017 1894 1901 1869 1884 0 -10.54(-0.56%)
Sep 26, 2017 1893 1907 1884 1895 0 +1.25(+0.07%)
Sep 25, 2017 1881 1901 1874 1894 0 +18.64(+0.99%)
Sep 22, 2017 1883 1889 1863 1875 0 -5.23(-0.28%)
Sep 21, 2017 1895 1904 1875 1880 0 -19.09(-1.01%)
Sep 20, 2017 1911 1923 1890 1899 0 -6.84(-0.36%)
Sep 19, 2017 1909 1918 1896 1906 0 -1.57(-0.08%)
Sep 18, 2017 1926 1934 1900 1908 0 -19.95(-1.03%)
Sep 15, 2017 1934 1938 1919 1928 0 -1.68(-0.09%)
Sep 14, 2017 1919 1939 1912 1929 0 +12.00(+0.63%)
Sep 13, 2017 1920 1930 1910 1917 0 -2.40(-0.13%)
Sep 12, 2017 1924 1935 1905 1920 0 -5.93(-0.31%)
Sep 11, 2017 1910 1931 1906 1926 0 +16.91(+0.89%)
Sep 08, 2017 1911 1921 1897 1909 0 -8.41(-0.44%)
Sep 07, 2017 1909 1926 1898 1917 0 +10.92(+0.57%)
Sep 06, 2017 1900 1923 1888 1906 0 +9.96(+0.53%)
Sep 05, 2017 1911 1918 1886 1896 0 -9.46(-0.50%)
Sep 01, 2017 1909 1914 1893 1906 0 +4.28(+0.23%)
Aug 31, 2017 1890 1909 1881 1901 0 +16.75(+0.89%)
Aug 30, 2017 1884 1893 1871 1885 0 -4.63(-0.25%)
Aug 29, 2017 1885 1897 1874 1889 0 -0.16(-0.01%)
Aug 28, 2017 1898 1901 1879 1889 0 -4.84(-0.26%)
Aug 25, 2017 1902 1906 1890 1894 0 -3.49(-0.18%)
Aug 24, 2017 1891 1903 1882 1898 0 +5.42(+0.29%)
Aug 23, 2017 1876 1900 1869 1892 0 +11.01(+0.59%)
Aug 22, 2017 1866 1887 1860 1881 0 +19.06(+1.02%)
Aug 21, 2017 1859 1871 1849 1862 0 +3.12(+0.17%)
Aug 18, 2017 1851 1867 1841 1859 0 +8.27(+0.45%)
Aug 17, 2017 1858 1873 1846 1851 0 -10.68(-0.57%)
Aug 16, 2017 1863 1873 1854 1862 0 +0.10(+0.01%)
Aug 15, 2017 1866 1876 1849 1861 0 -11.41(-0.61%)
Aug 14, 2017 1873 1889 1861 1873 0 +5.74(+0.31%)
Aug 11, 2017 1866 1877 1852 1867 0 -0.78(-0.04%)
Aug 10, 2017 1881 1890 1859 1868 0 -13.79(-0.73%)
Aug 09, 2017 1889 1895 1872 1882 0 -6.97(-0.37%)
Aug 08, 2017 1882 1903 1873 1889 0 -2.46(-0.13%)
Aug 07, 2017 1893 1900 1879 1891 0 -4.35(-0.23%)
Aug 04, 2017 1894 1911 1875 1896 0 +3.22(+0.17%)
Aug 03, 2017 1899 1916 1878 1892 0 -13.91(-0.73%)
Aug 02, 2017 1900 1918 1888 1906 0 -2.79(-0.15%)
Aug 01, 2017 1902 1918 1889 1909 0 +9.26(+0.49%)
Jul 31, 2017 1908 1916 1890 1900 0 -6.41(-0.34%)
Jul 28, 2017 1907 1926 1898 1906 0 +2.24(+0.12%)
Jul 27, 2017 1901 1917 1877 1904 0 +2.09(+0.11%)
Jul 26, 2017 1905 1914 1892 1902 0 -0.47(-0.02%)
Jul 25, 2017 1899 1913 1891 1902 0 +10.21(+0.54%)
Jul 24, 2017 1900 1905 1880 1892 0 -5.10(-0.27%)
Jul 21, 2017 1890 1903 1877 1897 0 +10.12(+0.54%)
Jul 20, 2017 1886 1898 1873 1887 0 +9.39(+0.50%)
Jul 19, 2017 1859 1880 1853 1878 0 +22.05(+1.19%)
Jul 18, 2017 1858 1865 1842 1856 0 +4.59(+0.25%)
Jul 17, 2017 1848 1860 1841 1851 0 +2.06(+0.11%)
Jul 14, 2017 1839 1856 1832 1849 0 +18.90(+1.03%)
Jul 13, 2017 1829 1840 1817 1830 0 -0.50(-0.03%)
Jul 12, 2017 1822 1843 1813 1831 0 +26.30(+1.46%)
Jul 11, 2017 1808 1814 1790 1804 0 -1.30(-0.07%)
Jul 10, 2017 1807 1817 1795 1806 0 -0.84(-0.05%)
Jul 07, 2017 1805 1814 1786 1806 0 +0.34(+0.02%)
Jul 06, 2017 1798 1819 1788 1806 0 +6.39(+0.36%)
Jul 05, 2017 1805 1816 1780 1800 0 -18.70(-1.03%)
Jul 03, 2017 1816 1830 1804 1818 0 +12.00(+0.66%)
Jun 30, 2017 1811 1821 1799 1806 0 +0.47(+0.03%)
Jun 29, 2017 1805 1818 1789 1806 0 -3.08(-0.17%)
Jun 28, 2017 1809 1826 1798 1809 0 +3.20(+0.18%)
Jun 27, 2017 1807 1821 1795 1806 0 -2.54(-0.14%)
Jun 26, 2017 1791 1815 1783 1808 0 +22.89(+1.28%)
Jun 23, 2017 1769 1795 1763 1785 0 +15.22(+0.86%)
Jun 22, 2017 1776 1787 1762 1770 0 -1.85(-0.10%)
Jun 21, 2017 1794 1799 1762 1772 0 -19.59(-1.09%)
Jun 20, 2017 1815 1818 1784 1792 0 -31.72(-1.74%)
Jun 19, 2017 1835 1844 1814 1823 0 -20.43(-1.11%)
Jun 16, 2017 1821 1847 1815 1844 0 +26.07(+1.43%)
Jun 15, 2017 1813 1828 1801 1818 0 -2.57(-0.14%)
Jun 14, 2017 1839 1848 1811 1820 0 -12.97(-0.71%)
Jun 13, 2017 1825 1839 1816 1833 0 +11.58(+0.64%)
Jun 12, 2017 1822 1836 1809 1822 0 +3.42(+0.19%)
Jun 09, 2017 1807 1825 1797 1818 0 +14.16(+0.78%)
Jun 08, 2017 1798 1819 1787 1804 0 +3.08(+0.17%)
Jun 07, 2017 1820 1830 1795 1801 0 -21.61(-1.19%)
Jun 06, 2017 1813 1829 1803 1823 0 +7.86(+0.43%)
Jun 05, 2017 1815 1828 1804 1815 0 -7.53(-0.41%)
Jun 02, 2017 1826 1837 1814 1822 0 -2.56(-0.14%)
Jun 01, 2017 1814 1829 1804 1825 0 +15.88(+0.88%)
May 31, 2017 1808 1821 1797 1809 0 -0.53(-0.03%)
May 30, 2017 1809 1824 1800 1810 0 -6.52(-0.36%)
May 26, 2017 1819 1826 1807 1816 0 -3.46(-0.19%)
May 25, 2017 1817 1837 1802 1820 0 -0.17(-0.01%)
May 24, 2017 1810 1828 1804 1820 0 +7.81(+0.43%)
May 23, 2017 1806 1819 1800 1812 0 +8.98(+0.50%)
May 22, 2017 1800 1809 1791 1803 0 +6.18(+0.34%)
May 19, 2017 1775 1802 1769 1797 0 +25.32(+1.43%)
May 18, 2017 1769 1783 1756 1771 0 +0.04(+0.00%)
May 17, 2017 1783 1792 1765 1771 0 -6.63(-0.37%)
May 16, 2017 1793 1801 1775 1778 0 -10.78(-0.60%)
May 15, 2017 1792 1803 1781 1789 0 +9.91(+0.56%)
May 12, 2017 1775 1787 1770 1779 0 +4.39(+0.25%)
May 11, 2017 1777 1783 1764 1774 0 -9.25(-0.52%)
May 10, 2017 1781 1793 1772 1784 0 +13.04(+0.74%)
May 09, 2017 1785 1792 1765 1771 0 -15.68(-0.88%)
May 08, 2017 1790 1799 1775 1786 0 +3.39(+0.19%)
May 05, 2017 1759 1787 1752 1783 0 +29.76(+1.70%)
May 04, 2017 1763 1774 1738 1753 0 -17.55(-0.99%)
May 03, 2017 1775 1785 1765 1771 0 -7.42(-0.42%)
May 02, 2017 1773 1787 1764 1778 0 +9.54(+0.54%)
May 01, 2017 1774 1780 1760 1769 0 -5.36(-0.30%)
Apr 28, 2017 1781 1786 1764 1774 0 -7.89(-0.44%)
Apr 27, 2017 1791 1800 1771 1782 0 -9.75(-0.54%)
Apr 26, 2017 1789 1807 1783 1792 0 -7.09(-0.39%)
Apr 25, 2017 1789 1803 1783 1799 0 +7.66(+0.43%)
Apr 24, 2017 1790 1801 1779 1791 0 +12.56(+0.71%)
Apr 21, 2017 1778 1787 1769 1778 0 +1.88(+0.11%)
Apr 20, 2017 1772 1785 1763 1777 0 +0.66(+0.04%)
Apr 19, 2017 1790 1795 1771 1776 0 -18.98(-1.06%)
Apr 18, 2017 1791 1802 1781 1795 0 -4.64(-0.26%)
Apr 17, 2017 1791 1807 1786 1800 0 +10.14(+0.57%)
Apr 13, 2017 1800 1805 1784 1789 0 -11.10(-0.62%)
Apr 12, 2017 1796 1809 1788 1801 0 +7.37(+0.41%)
Apr 11, 2017 1788 1800 1780 1793 0 +4.96(+0.28%)
Apr 10, 2017 1784 1796 1775 1788 0 +4.77(+0.27%)
Apr 07, 2017 1786 1800 1779 1783 0 -0.31(-0.02%)
Apr 06, 2017 1777 1791 1770 1784 0 +11.53(+0.65%)
Apr 05, 2017 1776 1788 1761 1772 0 +1.70(+0.10%)
Apr 04, 2017 1757 1779 1752 1771 0 +10.25(+0.58%)
Apr 03, 2017 1765 1771 1744 1760 0 -7.84(-0.44%)
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%)
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.