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 (%)
Oct 31, 2014 1868 1890 1852 1876 0 +16.82(+0.90%)
Oct 30, 2014 1846 1873 1823 1860 0 -0.14(-0.01%)
Oct 28, 2014 1838 1864 1826 1860 0 +30.04(+1.64%)
Oct 27, 2014 1828 1836 1820 1830 0 -5.34(-0.29%)
Oct 24, 2014 1827 1842 1812 1835 0 +12.26(+0.67%)
Oct 23, 2014 1810 1838 1803 1823 0 +10.64(+0.59%)
Oct 21, 2014 1795 1817 1784 1812 0 +25.70(+1.44%)
Oct 20, 2014 1766 1790 1759 1786 0 +20.06(+1.14%)
Oct 17, 2014 1766 1767 1757 1766 0 +10.72(+0.61%)
Oct 16, 2014 1702 1773 1697 1756 0 +28.38(+1.64%)
Oct 15, 2014 1706 1738 1674 1727 0 +7.42(+0.43%)
Oct 14, 2014 1736 1753 1697 1720 0 -10.87(-0.63%)
Oct 13, 2014 1773 1791 1726 1731 0 -40.93(-2.31%)
Oct 10, 2014 1780 1799 1758 1772 0 -6.92(-0.39%)
Oct 09, 2014 1832 1839 1773 1778 0 -58.84(-3.20%)
Oct 08, 2014 1821 1844 1800 1837 0 +17.61(+0.97%)
Oct 07, 2014 1831 1845 1817 1820 0 -19.19(-1.04%)
Oct 06, 2014 1835 1848 1822 1839 0 +4.34(+0.24%)
Oct 03, 2014 1835 1844 1820 1835 0 +5.38(+0.29%)
Oct 02, 2014 1830 1843 1805 1829 0 -6.86(-0.37%)
Oct 01, 2014 1852 1863 1831 1836 0 -14.87(-0.80%)
Sep 30, 2014 1858 1870 1841 1851 0 -11.68(-0.63%)
Sep 29, 2014 1843 1867 1838 1863 0 +10.64(+0.57%)
Sep 26, 2014 1841 1858 1827 1852 0 +7.07(+0.38%)
Sep 25, 2014 1865 1870 1839 1845 0 -61.78(-3.24%)
Sep 19, 2014 1909 1936 1895 1907 0 -0.07(-0.00%)
Sep 18, 2014 1900 1929 1883 1907 0 +11.14(+0.59%)
Sep 17, 2014 1900 1910 1887 1896 0 -0.11(-0.01%)
Sep 16, 2014 1879 1903 1877 1896 0 +7.22(+0.38%)
Sep 15, 2014 1881 1896 1869 1888 0 -0.64(-0.03%)
Sep 12, 2014 1912 1915 1882 1889 0 -27.57(-1.44%)
Sep 11, 2014 1910 1922 1898 1917 0 +3.05(+0.16%)
Sep 10, 2014 1917 1925 1899 1914 0 -7.27(-0.38%)
Sep 09, 2014 1925 1938 1910 1921 0 -12.35(-0.64%)
Sep 08, 2014 1937 1945 1925 1933 0 -18.61(-0.95%)
Sep 05, 2014 1931 1953 1928 1952 0 +17.32(+0.90%)
Sep 04, 2014 1942 1949 1928 1935 0 -9.01(-0.46%)
Sep 03, 2014 1943 1955 1932 1944 0 +8.12(+0.42%)
Sep 02, 2014 1938 1948 1924 1935 0 -5.94(-0.31%)
Aug 29, 2014 1941 1941 1941 0 +9.13(+0.47%)
Aug 28, 2014 1922 1936 1917 1932 0 +10.37(+0.54%)
Aug 27, 2014 1908 1926 1902 1922 0 +16.70(+0.88%)
Aug 26, 2014 1908 1920 1897 1905 0 -2.68(-0.14%)
Aug 25, 2014 1905 1915 1895 1908 0 +17.10(+0.90%)
Aug 22, 2014 1899 1905 1881 1891 0 -7.02(-0.37%)
Aug 21, 2014 1897 1907 1889 1898 0 -6.82(-0.36%)
Aug 20, 2014 1894 1908 1886 1905 0 +9.53(+0.50%)
Aug 19, 2014 1883 1900 1879 1895 0 +10.95(+0.58%)
Aug 18, 2014 1885 1892 1875 1884 0 +0.41(+0.02%)
Aug 15, 2014 1877 1892 1867 1884 0 +16.18(+0.87%)
Aug 14, 2014 1856 1873 1852 1868 0 +18.10(+0.98%)
Aug 13, 2014 1835 1855 1829 1849 0 +16.95(+0.92%)
Aug 12, 2014 1831 1842 1820 1832 0 -3.89(-0.21%)
Aug 11, 2014 1842 1855 1825 1836 0 +18.20(+1.00%)
Aug 08, 2014 1795 1822 1789 1818 0 +18.77(+1.04%)
Aug 07, 2014 1802 1819 1785 1799 0 -0.10(-0.01%)
Aug 06, 2014 1800 1812 1784 1800 0 -5.55(-0.31%)
Aug 05, 2014 1815 1829 1796 1805 0 -19.24(-1.05%)
Aug 04, 2014 1817 1830 1794 1824 0 +16.95(+0.94%)
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.