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 30, 2020 1527 1543 1499 1512 0 -8.46(-0.56%)
Sep 29, 2020 1530 1541 1507 1520 0 -16.91(-1.10%)
Sep 28, 2020 1551 1564 1529 1537 0 -1.84(-0.12%)
Sep 25, 2020 1510 1543 1504 1539 0 +20.51(+1.35%)
Sep 24, 2020 1502 1533 1488 1519 0 +9.38(+0.62%)
Sep 23, 2020 1565 1572 1508 1509 0 -57.01(-3.64%)
Sep 22, 2020 1547 1583 1536 1566 0 +25.79(+1.67%)
Sep 21, 2020 1549 1565 1516 1540 0 -31.50(-2.00%)
Sep 18, 2020 1575 1587 1553 1572 0 -5.20(-0.33%)
Sep 17, 2020 1563 1582 1548 1577 0 +1.28(+0.08%)
Sep 16, 2020 1562 1593 1550 1576 0 +20.45(+1.31%)
Sep 15, 2020 1578 1594 1549 1555 0 -13.46(-0.86%)
Sep 14, 2020 1572 1583 1555 1569 0 +6.12(+0.39%)
Sep 11, 2020 1565 1574 1547 1563 0 +0.25(+0.02%)
Sep 10, 2020 1596 1598 1560 1563 0 -31.73(-1.99%)
Sep 09, 2020 1585 1612 1575 1594 0 +25.76(+1.64%)
Sep 08, 2020 1583 1594 1553 1568 0 -24.42(-1.53%)
Sep 04, 2020 1623 1629 1575 1593 0 -23.31(-1.44%)
Sep 03, 2020 1627 1645 1603 1616 0 -11.07(-0.68%)
Sep 02, 2020 1613 1643 1605 1627 0 +14.85(+0.92%)
Sep 01, 2020 1623 1632 1602 1612 0 -15.33(-0.94%)
Aug 31, 2020 1637 1646 1617 1628 0 -8.86(-0.54%)
Aug 28, 2020 1644 1652 1623 1637 0 -1.35(-0.08%)
Aug 27, 2020 1640 1658 1625 1638 0 +6.37(+0.39%)
Aug 26, 2020 1658 1661 1627 1632 0 -33.03(-1.98%)
Aug 25, 2020 1694 1697 1655 1665 0 -21.15(-1.25%)
Aug 24, 2020 1684 1698 1663 1686 0 +8.93(+0.53%)
Aug 21, 2020 1676 1688 1655 1677 0 -3.46(-0.21%)
Aug 20, 2020 1688 1700 1673 1680 0 -16.26(-0.96%)
Aug 19, 2020 1708 1718 1689 1697 0 -5.64(-0.33%)
Aug 18, 2020 1714 1721 1695 1702 0 -9.14(-0.53%)
Aug 17, 2020 1715 1727 1698 1711 0 -6.31(-0.37%)
Aug 14, 2020 1717 1740 1700 1718 0 -7.47(-0.43%)
Aug 13, 2020 1731 1743 1714 1725 0 -13.34(-0.77%)
Aug 12, 2020 1731 1752 1716 1738 0 +25.90(+1.51%)
Aug 11, 2020 1747 1757 1705 1713 0 -17.76(-1.03%)
Aug 10, 2020 1709 1743 1701 1730 0 +28.56(+1.68%)
Aug 07, 2020 1680 1711 1674 1702 0 +15.80(+0.94%)
Aug 06, 2020 1685 1701 1669 1686 0 +9.45(+0.56%)
Aug 05, 2020 1672 1706 1659 1677 0 +14.16(+0.85%)
Aug 04, 2020 1619 1669 1618 1662 0 +41.08(+2.53%)
Aug 03, 2020 1626 1638 1607 1621 0 -5.42(-0.33%)
Jul 31, 2020 1623 1634 1596 1627 0 -0.14(-0.01%)
Jul 30, 2020 1620 1632 1607 1627 0 -18.43(-1.12%)
Jul 29, 2020 1618 1649 1608 1645 0 +25.48(+1.57%)
Jul 28, 2020 1598 1635 1593 1620 0 +17.31(+1.08%)
Jul 27, 2020 1614 1623 1589 1602 0 -15.26(-0.94%)
Jul 24, 2020 1633 1646 1611 1618 0 -13.43(-0.82%)
Jul 23, 2020 1632 1649 1618 1631 0 -4.00(-0.24%)
Jul 22, 2020 1611 1640 1599 1635 0 +15.72(+0.97%)
Jul 21, 2020 1596 1633 1594 1619 0 +37.85(+2.39%)
Jul 20, 2020 1603 1615 1577 1582 0 -26.22(-1.63%)
Jul 17, 2020 1603 1622 1593 1608 0 +8.49(+0.53%)
Jul 16, 2020 1597 1616 1583 1599 0 -1.11(-0.07%)
Jul 15, 2020 1599 1625 1590 1600 0 +23.68(+1.50%)
Jul 14, 2020 1544 1584 1539 1577 0 +31.30(+2.03%)
Jul 13, 2020 1545 1567 1531 1545 0 +8.12(+0.53%)
Jul 10, 2020 1508 1544 1504 1537 0 +27.07(+1.79%)
Jul 09, 2020 1535 1538 1493 1510 0 -27.30(-1.78%)
Jul 08, 2020 1543 1558 1522 1538 0 -5.08(-0.33%)
Jul 07, 2020 1548 1565 1531 1543 0 -24.13(-1.54%)
Jul 06, 2020 1601 1609 1557 1567 0 -16.50(-1.04%)
Jul 02, 2020 1592 1613 1577 1583 0 +11.44(+0.73%)
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.