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 29, 2018 1849 1876 1838 1859 0 +9.47(+0.51%)
Jun 28, 2018 1849 1867 1834 1849 0 -0.01(-0.00%)
Jun 27, 2018 1852 1870 1836 1849 0 +1.91(+0.10%)
Jun 26, 2018 1835 1863 1828 1847 0 +10.90(+0.59%)
Jun 25, 2018 1840 1855 1823 1836 0 -8.08(-0.44%)
Jun 22, 2018 1847 1864 1827 1845 0 +13.85(+0.76%)
Jun 21, 2018 1836 1852 1815 1831 0 -9.47(-0.51%)
Jun 20, 2018 1829 1847 1817 1840 0 +16.54(+0.91%)
Jun 19, 2018 1809 1832 1796 1824 0 +8.59(+0.47%)
Jun 18, 2018 1789 1823 1785 1815 0 +25.90(+1.45%)
Jun 15, 2018 1789 1805 1780 1789 0 -9.28(-0.52%)
Jun 14, 2018 1802 1813 1788 1798 0 +2.85(+0.16%)
Jun 13, 2018 1811 1822 1787 1796 0 -15.01(-0.83%)
Jun 12, 2018 1805 1825 1794 1811 0 +2.05(+0.11%)
Jun 11, 2018 1792 1829 1777 1809 0 +62.94(+3.61%)
Jun 08, 2018 1748 1756 1733 1746 0 +1.07(+0.06%)
Jun 07, 2018 1737 1756 1729 1744 0 +12.12(+0.70%)
Jun 06, 2018 1758 1766 1725 1732 0 -22.89(-1.30%)
Jun 05, 2018 1755 1767 1742 1755 0 -1.25(-0.07%)
Jun 04, 2018 1769 1778 1748 1757 0 -7.30(-0.41%)
Jun 01, 2018 1782 1792 1754 1764 0 -17.77(-1.00%)
May 31, 2018 1781 1799 1767 1782 0 -3.64(-0.20%)
May 30, 2018 1759 1790 1754 1785 0 +28.54(+1.62%)
May 29, 2018 1748 1764 1736 1757 0 +2.27(+0.13%)
May 25, 2018 1754 1754 1754 1754 0 -6.23(-0.35%)
May 24, 2018 1763 1772 1745 1761 0 -8.12(-0.46%)
May 23, 2018 1760 1778 1744 1769 0 -0.07(-0.00%)
May 22, 2018 1778 1793 1760 1769 0 -5.48(-0.31%)
May 21, 2018 1766 1778 1751 1774 0 +18.44(+1.05%)
May 18, 2018 1755 1769 1736 1756 0 +0.35(+0.02%)
May 17, 2018 1770 1778 1746 1756 0 -10.33(-0.58%)
May 16, 2018 1779 1787 1755 1766 0 -11.58(-0.65%)
May 15, 2018 1779 1787 1761 1777 0 -10.87(-0.61%)
May 14, 2018 1792 1802 1778 1788 0 +0.41(+0.02%)
May 11, 2018 1791 1798 1778 1788 0 -0.42(-0.02%)
May 10, 2018 1782 1794 1767 1788 0 +17.02(+0.96%)
May 09, 2018 1777 1795 1761 1771 0 +3.00(+0.17%)
May 08, 2018 1775 1786 1740 1768 0 -11.48(-0.65%)
May 07, 2018 1781 1801 1765 1780 0 +0.15(+0.01%)
May 04, 2018 1760 1788 1755 1780 0 +16.01(+0.91%)
May 03, 2018 1763 1776 1742 1764 0 -6.00(-0.34%)
May 02, 2018 1763 1783 1753 1770 0 +4.08(+0.23%)
May 01, 2018 1759 1773 1749 1766 0 +4.32(+0.25%)
Apr 30, 2018 1761 1775 1749 1761 0 +2.05(+0.12%)
Apr 27, 2018 1768 1786 1740 1759 0 -0.67(-0.04%)
Apr 26, 2018 1746 1773 1733 1760 0 +18.56(+1.07%)
Apr 25, 2018 1740 1753 1726 1741 0 -5.88(-0.34%)
Apr 24, 2018 1757 1765 1728 1747 0 -7.51(-0.43%)
Apr 23, 2018 1746 1761 1736 1755 0 +4.90(+0.28%)
Apr 20, 2018 1762 1767 1739 1750 0 -8.93(-0.51%)
Apr 19, 2018 1775 1786 1749 1759 0 -17.56(-0.99%)
Apr 18, 2018 1777 1795 1765 1776 0 +5.24(+0.30%)
Apr 17, 2018 1761 1781 1753 1771 0 +13.73(+0.78%)
Apr 16, 2018 1739 1764 1733 1757 0 +22.97(+1.32%)
Apr 13, 2018 1730 1745 1722 1734 0 +9.18(+0.53%)
Apr 12, 2018 1732 1740 1714 1725 0 -5.80(-0.34%)
Apr 11, 2018 1726 1745 1720 1731 0 +0.96(+0.06%)
Apr 10, 2018 1727 1742 1715 1730 0 +16.85(+0.98%)
Apr 09, 2018 1712 1732 1698 1713 0 +5.40(+0.32%)
Apr 06, 2018 1723 1733 1694 1708 0 -18.45(-1.07%)
Apr 05, 2018 1696 1732 1684 1726 0 +34.33(+2.03%)
Apr 04, 2018 1666 1698 1657 1692 0 +11.29(+0.67%)
Apr 03, 2018 1684 1695 1658 1681 0 +1.17(+0.07%)
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.