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 (%)
Dec 31, 2015 1500 1500 1500 1500 0 -10.38(-0.69%)
Dec 30, 2015 1522 1531 1506 1510 0 -15.20(-1.00%)
Dec 29, 2015 1526 1537 1516 1525 0 +8.57(+0.57%)
Dec 28, 2015 1512 1524 1501 1517 0 -4.41(-0.29%)
Dec 24, 2015 1521 1521 1521 1521 0 -1.14(-0.07%)
Dec 23, 2015 1494 1529 1490 1522 0 +43.26(+2.92%)
Dec 22, 2015 1467 1489 1455 1479 0 +8.33(+0.57%)
Dec 21, 2015 1482 1493 1455 1471 0 +0.12(+0.01%)
Dec 18, 2015 1482 1490 1462 1471 0 -16.73(-1.12%)
Dec 17, 2015 1499 1509 1477 1487 0 -19.63(-1.30%)
Dec 16, 2015 1481 1516 1473 1507 0 +28.30(+1.91%)
Dec 15, 2015 1474 1490 1465 1479 0 +11.59(+0.79%)
Dec 14, 2015 1451 1476 1438 1467 0 +9.70(+0.67%)
Dec 11, 2015 1472 1484 1449 1457 0 -24.92(-1.68%)
Dec 10, 2015 1487 1504 1469 1482 0 -4.44(-0.30%)
Dec 09, 2015 1482 1508 1460 1487 0 +19.27(+1.31%)
Dec 08, 2015 1462 1480 1451 1467 0 -7.23(-0.49%)
Dec 07, 2015 1496 1499 1457 1475 0 -27.66(-1.84%)
Dec 04, 2015 1499 1516 1483 1502 0 +0.63(+0.04%)
Dec 03, 2015 1528 1535 1494 1502 0 -21.48(-1.41%)
Dec 02, 2015 1548 1553 1519 1523 0 -30.44(-1.96%)
Dec 01, 2015 1550 1564 1535 1554 0 +10.65(+0.69%)
Nov 30, 2015 1554 1561 1540 1543 0 -10.03(-0.65%)
Nov 27, 2015 1557 1567 1548 1553 0 -8.33(-0.53%)
Nov 25, 2015 1561 1561 1561 1561 0 -6.21(-0.40%)
Nov 24, 2015 1553 1574 1544 1568 0 +1.29(+0.08%)
Nov 23, 2015 1566 1574 1564 1566 0 -12.31(-0.78%)
Nov 20, 2015 1584 1590 1572 1579 0 +1.36(+0.09%)
Nov 19, 2015 1575 1589 1566 1577 0 +9.48(+0.60%)
Nov 18, 2015 1555 1578 1542 1568 0 +16.20(+1.04%)
Nov 17, 2015 1565 1577 1546 1551 0 -13.41(-0.86%)
Nov 16, 2015 1535 1567 1531 1565 0 +31.34(+2.04%)
Nov 13, 2015 1534 1549 1522 1534 0 -6.43(-0.42%)
Nov 12, 2015 1557 1568 1537 1540 0 -20.09(-1.29%)
Nov 11, 2015 1571 1579 1549 1560 0 -9.10(-0.58%)
Nov 10, 2015 1563 1579 1554 1569 0 +13.41(+0.86%)
Nov 09, 2015 1560 1572 1543 1556 0 -5.23(-0.34%)
Nov 06, 2015 1592 1601 1545 1561 0 -60.98(-3.76%)
Nov 05, 2015 1630 1643 1610 1622 0 -12.47(-0.76%)
Nov 04, 2015 1630 1650 1619 1634 0 +4.67(+0.29%)
Nov 03, 2015 1615 1637 1596 1630 0 +5.70(+0.35%)
Nov 02, 2015 1618 1633 1609 1624 0 +4.18(+0.26%)
Oct 30, 2015 1615 1631 1603 1620 0 +5.61(+0.35%)
Oct 29, 2015 1603 1621 1591 1614 0 +1.35(+0.08%)
Oct 28, 2015 1608 1624 1590 1613 0 +7.10(+0.44%)
Oct 27, 2015 1611 1619 1595 1606 0 -18.77(-1.16%)
Oct 26, 2015 1631 1643 1613 1625 0 +10.18(+0.63%)
Oct 23, 2015 1627 1637 1604 1614 0 -11.66(-0.72%)
Oct 22, 2015 1632 1642 1613 1626 0 -1.86(-0.11%)
Oct 21, 2015 1640 1650 1625 1628 0 -15.74(-0.96%)
Oct 20, 2015 1639 1656 1630 1644 0 +4.93(+0.30%)
Oct 19, 2015 1640 1650 1626 1639 0 -9.03(-0.55%)
Oct 16, 2015 1644 1660 1633 1648 0 +5.70(+0.35%)
Oct 15, 2015 1623 1645 1611 1642 0 +27.43(+1.70%)
Oct 14, 2015 1613 1627 1603 1615 0 +8.33(+0.52%)
Oct 13, 2015 1603 1621 1593 1606 0 -13.52(-0.83%)
Oct 12, 2015 1615 1629 1603 1620 0 +2.98(+0.18%)
Oct 09, 2015 1633 1638 1607 1617 0 -20.97(-1.28%)
Oct 08, 2015 1617 1643 1606 1638 0 +20.46(+1.27%)
Oct 07, 2015 1621 1634 1604 1617 0 +11.44(+0.71%)
Oct 06, 2015 1604 1622 1593 1606 0 +1.74(+0.11%)
Oct 05, 2015 1577 1609 1572 1604 0 +29.42(+1.87%)
Oct 02, 2015 1541 1576 1535 1575 0 +37.64(+2.45%)
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.