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 (%)
Aug 31, 2015 1551 1564 1523 1551 0 -8.61(-0.55%)
Aug 28, 2015 1539 1567 1530 1559 0 +9.98(+0.64%)
Aug 27, 2015 1523 1556 1513 1549 0 +36.52(+2.41%)
Aug 26, 2015 1520 1526 1479 1513 0 +14.61(+0.98%)
Aug 25, 2015 1547 1555 1497 1498 0 -8.41(-0.56%)
Aug 24, 2015 1497 1551 1478 1507 0 -53.10(-3.40%)
Aug 21, 2015 1565 1598 1553 1560 0 -27.68(-1.74%)
Aug 20, 2015 1600 1611 1585 1587 0 -19.57(-1.22%)
Aug 19, 2015 1617 1625 1593 1607 0 -17.20(-1.06%)
Aug 18, 2015 1629 1635 1613 1624 0 -4.20(-0.26%)
Aug 17, 2015 1618 1636 1611 1628 0 +6.28(+0.39%)
Aug 14, 2015 1612 1630 1606 1622 0 +10.93(+0.68%)
Aug 13, 2015 1620 1628 1601 1611 0 -13.50(-0.83%)
Aug 12, 2015 1591 1628 1585 1625 0 +28.96(+1.81%)
Aug 11, 2015 1584 1601 1572 1596 0 -1.13(-0.07%)
Aug 10, 2015 1581 1605 1576 1597 0 +15.28(+0.97%)
Aug 07, 2015 1577 1600 1564 1582 0 -8.36(-0.53%)
Aug 06, 2015 1586 1597 1564 1590 0 +3.81(+0.24%)
Aug 05, 2015 1606 1619 1581 1586 0 -1.83(-0.12%)
Aug 04, 2015 1603 1616 1582 1588 0 -10.71(-0.67%)
Aug 03, 2015 1608 1619 1590 1599 0 -13.41(-0.83%)
Jul 31, 2015 1615 1630 1605 1612 0 +8.75(+0.55%)
Jul 30, 2015 1597 1615 1587 1603 0 +1.33(+0.08%)
Jul 29, 2015 1594 1610 1586 1602 0 +8.63(+0.54%)
Jul 28, 2015 1584 1602 1572 1593 0 +10.44(+0.66%)
Jul 27, 2015 1575 1596 1564 1583 0 +10.09(+0.64%)
Jul 24, 2015 1580 1592 1564 1573 0 -8.15(-0.52%)
Jul 23, 2015 1587 1599 1564 1581 0 -6.83(-0.43%)
Jul 22, 2015 1594 1603 1580 1588 0 -13.97(-0.87%)
Jul 21, 2015 1613 1622 1595 1602 0 -13.53(-0.84%)
Jul 20, 2015 1633 1635 1610 1615 0 -17.11(-1.05%)
Jul 17, 2015 1641 1647 1626 1632 0 -17.44(-1.06%)
Jul 16, 2015 1639 1653 1633 1650 0 +16.53(+1.01%)
Jul 15, 2015 1637 1647 1622 1633 0 -3.29(-0.20%)
Jul 14, 2015 1631 1641 1624 1637 0 +8.72(+0.54%)
Jul 13, 2015 1621 1636 1614 1628 0 +7.88(+0.49%)
Jul 10, 2015 1617 1631 1606 1620 0 +21.08(+1.32%)
Jul 09, 2015 1623 1631 1596 1599 0 -5.53(-0.34%)
Jul 08, 2015 1609 1623 1595 1604 0 -13.37(-0.83%)
Jul 07, 2015 1601 1624 1588 1618 0 +14.40(+0.90%)
Jul 06, 2015 1608 1617 1594 1603 0 -19.78(-1.22%)
Jul 02, 2015 1623 1623 1623 1623 0 +20.73(+1.29%)
Jul 01, 2015 1616 1622 1597 1602 0 -13.58(-0.84%)
Jun 30, 2015 1631 1636 1609 1616 0 -10.47(-0.64%)
Jun 29, 2015 1635 1652 1624 1627 0 -26.68(-1.61%)
Jun 26, 2015 1659 1666 1641 1653 0 -14.95(-0.90%)
Jun 25, 2015 1674 1685 1659 1668 0 -9.53(-0.57%)
Jun 24, 2015 1682 1693 1670 1678 0 -6.77(-0.40%)
Jun 23, 2015 1683 1699 1671 1684 0 -1.05(-0.06%)
Jun 22, 2015 1681 1697 1671 1686 0 +10.79(+0.64%)
Jun 19, 2015 1681 1692 1672 1675 0 -12.35(-0.73%)
Jun 18, 2015 1692 1702 1678 1687 0 +3.09(+0.18%)
Jun 17, 2015 1679 1697 1666 1684 0 +8.77(+0.52%)
Jun 16, 2015 1665 1680 1658 1675 0 +8.50(+0.51%)
Jun 15, 2015 1659 1674 1650 1667 0 +1.46(+0.09%)
Jun 12, 2015 1672 1682 1661 1665 0 -16.33(-0.97%)
Jun 11, 2015 1686 1695 1674 1682 0 +5.28(+0.31%)
Jun 10, 2015 1671 1688 1663 1676 0 +22.25(+1.35%)
Jun 09, 2015 1656 1668 1646 1654 0 +0.39(+0.02%)
Jun 08, 2015 1663 1670 1644 1654 0 -5.96(-0.36%)
Jun 05, 2015 1655 1669 1641 1660 0 -8.92(-0.53%)
Jun 04, 2015 1675 1693 1661 1669 0 -25.85(-1.53%)
Jun 03, 2015 1708 1715 1688 1694 0 -38.12(-2.20%)
Jun 02, 2015 1731 1745 1719 1733 0 -4.39(-0.25%)
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.