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 23, 2020 1602 1622 1588 1600 0 +10.03(+0.63%)
Dec 22, 2020 1593 1607 1575 1590 0 -2.81(-0.18%)
Dec 21, 2020 1613 1628 1577 1592 0 -51.52(-3.13%)
Dec 18, 2020 1675 1682 1637 1644 0 -26.07(-1.56%)
Dec 17, 2020 1674 1697 1652 1670 0 +2.47(+0.15%)
Dec 16, 2020 1695 1700 1661 1668 0 -26.34(-1.55%)
Dec 15, 2020 1672 1700 1659 1694 0 +33.77(+2.03%)
Dec 14, 2020 1690 1705 1656 1660 0 -16.87(-1.01%)
Dec 11, 2020 1673 1687 1659 1677 0 -6.61(-0.39%)
Dec 10, 2020 1672 1690 1661 1684 0 +13.21(+0.79%)
Dec 09, 2020 1681 1690 1657 1670 0 -0.82(-0.05%)
Dec 08, 2020 1661 1688 1655 1671 0 +1.75(+0.10%)
Dec 07, 2020 1674 1685 1652 1670 0 -11.28(-0.67%)
Dec 04, 2020 1678 1702 1660 1681 0 +10.84(+0.65%)
Dec 03, 2020 1666 1686 1652 1670 0 +2.78(+0.17%)
Dec 02, 2020 1647 1674 1632 1667 0 +23.48(+1.43%)
Dec 01, 2020 1652 1666 1630 1644 0 +11.06(+0.68%)
Nov 30, 2020 1671 1683 1629 1633 0 -45.90(-2.73%)
Nov 27, 2020 1689 1700 1671 1679 0 -13.07(-0.77%)
Nov 25, 2020 1696 1704 1675 1692 0 -6.07(-0.36%)
Nov 24, 2020 1680 1712 1665 1698 0 +45.40(+2.75%)
Nov 23, 2020 1636 1660 1628 1652 0 +27.95(+1.72%)
Nov 20, 2020 1618 1639 1605 1624 0 +6.51(+0.40%)
Nov 19, 2020 1611 1635 1585 1618 0 +0.12(+0.01%)
Nov 18, 2020 1664 1676 1616 1618 0 -36.12(-2.18%)
Nov 17, 2020 1649 1665 1630 1654 0 -5.31(-0.32%)
Nov 16, 2020 1667 1684 1638 1659 0 +21.76(+1.33%)
Nov 13, 2020 1614 1646 1605 1637 0 +35.68(+2.23%)
Nov 12, 2020 1630 1638 1584 1602 0 -40.72(-2.48%)
Nov 11, 2020 1666 1671 1629 1642 0 -15.54(-0.94%)
Nov 10, 2020 1598 1666 1589 1658 0 +71.52(+4.51%)
Nov 09, 2020 1596 1626 1560 1586 0 +80.24(+5.33%)
Nov 06, 2020 1546 1559 1502 1506 0 -38.29(-2.48%)
Nov 05, 2020 1553 1587 1536 1544 0 -1.65(-0.11%)
Nov 04, 2020 1559 1592 1538 1546 0 -12.99(-0.83%)
Nov 03, 2020 1557 1577 1547 1559 0 +22.57(+1.47%)
Nov 02, 2020 1538 1554 1514 1537 0 +15.74(+1.03%)
Oct 30, 2020 1525 1539 1502 1521 0 -15.18(-0.99%)
Oct 29, 2020 1527 1559 1505 1536 0 +1.49(+0.10%)
Oct 28, 2020 1567 1584 1527 1535 0 -53.66(-3.38%)
Oct 27, 2020 1588 1607 1575 1588 0 -3.01(-0.19%)
Oct 26, 2020 1601 1607 1573 1591 0 -23.33(-1.45%)
Oct 23, 2020 1619 1628 1596 1615 0 +6.29(+0.39%)
Oct 22, 2020 1580 1618 1570 1608 0 +29.61(+1.88%)
Oct 21, 2020 1585 1600 1569 1579 0 -9.83(-0.62%)
Oct 20, 2020 1579 1599 1566 1588 0 +22.22(+1.42%)
Oct 19, 2020 1591 1599 1559 1566 0 -16.98(-1.07%)
Oct 16, 2020 1597 1607 1576 1583 0 -15.86(-0.99%)
Oct 15, 2020 1569 1608 1563 1599 0 +9.37(+0.59%)
Oct 14, 2020 1594 1613 1582 1590 0 -2.11(-0.13%)
Oct 13, 2020 1585 1603 1577 1592 0 +0.51(+0.03%)
Oct 12, 2020 1589 1604 1572 1591 0 +1.12(+0.07%)
Oct 09, 2020 1606 1612 1579 1590 0 -6.58(-0.41%)
Oct 08, 2020 1556 1601 1550 1597 0 +51.74(+3.35%)
Oct 07, 2020 1533 1553 1519 1545 0 +13.45(+0.88%)
Oct 06, 2020 1548 1570 1514 1532 0 -4.47(-0.29%)
Oct 05, 2020 1537 1544 1510 1536 0 +12.83(+0.84%)
Oct 02, 2020 1491 1531 1484 1523 0 +17.71(+1.18%)
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.