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 (%)
Mar 31, 2014 1743 1756 1733 1748 0 +7.39(+0.42%)
Mar 28, 2014 1738 1747 1728 1741 0 +10.25(+0.59%)
Mar 27, 2014 1716 1736 1710 1731 0 +12.02(+0.70%)
Mar 26, 2014 1741 1745 1716 1719 0 -17.20(-0.99%)
Mar 25, 2014 1738 1749 1724 1736 0 +2.46(+0.14%)
Mar 24, 2014 1741 1749 1723 1733 0 -1.66(-0.10%)
Mar 21, 2014 1743 1753 1729 1735 0 -0.48(-0.03%)
Mar 20, 2014 1737 1744 1722 1735 0 -10.74(-0.62%)
Mar 19, 2014 1761 1768 1739 1746 0 -14.74(-0.84%)
Mar 18, 2014 1755 1769 1750 1761 0 +6.47(+0.37%)
Mar 17, 2014 1748 1762 1740 1754 0 +8.24(+0.47%)
Mar 14, 2014 1732 1752 1730 1746 0 +11.98(+0.69%)
Mar 13, 2014 1735 1745 1725 1734 0 -0.40(-0.02%)
Mar 12, 2014 1721 1739 1717 1735 0 +5.35(+0.31%)
Mar 11, 2014 1732 1742 1714 1729 0 -3.63(-0.21%)
Mar 10, 2014 1729 1739 1720 1733 0 -1.96(-0.11%)
Mar 07, 2014 1742 1747 1723 1735 0 -7.20(-0.41%)
Mar 06, 2014 1748 1753 1734 1742 0 -4.99(-0.29%)
Mar 05, 2014 1752 1760 1737 1747 0 -5.21(-0.30%)
Mar 04, 2014 1750 1759 1742 1752 0 +16.91(+0.97%)
Mar 03, 2014 1735 1748 1724 1735 0 -9.97(-0.57%)
Feb 28, 2014 1746 1757 1735 1745 0 +3.74(+0.21%)
Feb 27, 2014 1736 1751 1727 1742 0 +12.63(+0.73%)
Feb 26, 2014 1738 1744 1717 1729 0 -8.41(-0.48%)
Feb 25, 2014 1741 1753 1728 1737 0 -5.38(-0.31%)
Feb 24, 2014 1741 1756 1732 1743 0 +9.14(+0.53%)
Feb 21, 2014 1738 1749 1728 1734 0 -4.78(-0.27%)
Feb 20, 2014 1734 1750 1724 1738 0 +2.30(+0.13%)
Feb 19, 2014 1744 1759 1733 1736 0 -7.26(-0.42%)
Feb 18, 2014 1736 1751 1730 1743 0 +14.72(+0.85%)
Feb 14, 2014 1729 1729 1729 0 +6.74(+0.39%)
Feb 13, 2014 1701 1733 1696 1722 0 +15.76(+0.92%)
Feb 12, 2014 1701 1719 1694 1706 0 +3.80(+0.22%)
Feb 11, 2014 1693 1713 1686 1702 0 +14.50(+0.86%)
Feb 10, 2014 1682 1695 1669 1688 0 +3.77(+0.22%)
Feb 07, 2014 1682 1693 1669 1684 0 +9.82(+0.59%)
Feb 06, 2014 1664 1682 1656 1674 0 +12.10(+0.73%)
Feb 05, 2014 1665 1674 1648 1662 0 -12.20(-0.73%)
Feb 04, 2014 1674 1690 1655 1674 0 +6.28(+0.38%)
Feb 03, 2014 1699 1708 1664 1668 0 -37.34(-2.19%)
Jan 31, 2014 1676 1715 1674 1705 0 +15.23(+0.90%)
Jan 30, 2014 1681 1698 1676 1690 0 +13.89(+0.83%)
Jan 29, 2014 1680 1694 1665 1676 0 -14.26(-0.84%)
Jan 28, 2014 1688 1700 1679 1691 0 +4.82(+0.29%)
Jan 27, 2014 1709 1714 1679 1686 0 -5.89(-0.35%)
Jan 24, 2014 1708 1715 1689 1692 0 -25.65(-1.49%)
Jan 23, 2014 1722 1729 1707 1717 0 -6.87(-0.40%)
Jan 22, 2014 1721 1735 1713 1724 0 +11.55(+0.67%)
Jan 21, 2014 1702 1718 1694 1713 0 +20.37(+1.20%)
Jan 17, 2014 1692 1692 1692 0 -0.69(-0.04%)
Jan 16, 2014 1684 1698 1674 1693 0 +11.46(+0.68%)
Jan 15, 2014 1680 1690 1674 1681 0 +1.18(+0.07%)
Jan 14, 2014 1676 1689 1666 1680 0 +10.63(+0.64%)
Jan 13, 2014 1679 1688 1663 1670 0 -17.56(-1.04%)
Jan 10, 2014 1680 1699 1672 1687 0 +10.51(+0.63%)
Jan 09, 2014 1680 1688 1665 1677 0 +0.06(+0.00%)
Jan 08, 2014 1677 1686 1664 1677 0 -7.33(-0.44%)
Jan 07, 2014 1679 1695 1671 1684 0 +6.01(+0.36%)
Jan 06, 2014 1681 1692 1667 1678 0 -7.91(-0.47%)
Jan 03, 2014 1688 1695 1676 1686 0 +1.63(+0.10%)
Jan 02, 2014 1702 1706 1677 1684 0 -23.75(-1.39%)
Dec 31, 2013 1708 1708 1708 0 +10.25(+0.60%)
Dec 30, 2013 1693 1708 1686 1698 0 +0.45(+0.03%)
Dec 27, 2013 1698 1706 1686 1697 0 +3.56(+0.21%)
Dec 26, 2013 1696 1702 1688 1694 0 +0.71(+0.04%)
Dec 24, 2013 1693 1693 1693 0 +4.30(+0.25%)
Dec 23, 2013 1689 1702 1677 1689 0 +4.07(+0.24%)
Dec 20, 2013 1669 1691 1664 1685 0 +16.20(+0.97%)
Dec 19, 2013 1657 1675 1645 1668 0 +9.42(+0.57%)
Dec 18, 2013 1644 1665 1626 1659 0 +19.18(+1.17%)
Dec 17, 2013 1645 1650 1631 1640 0 -4.18(-0.25%)
Dec 16, 2013 1640 1654 1632 1644 0 +13.41(+0.82%)
Dec 13, 2013 1629 1638 1617 1631 0 +3.39(+0.21%)
Dec 12, 2013 1628 1640 1618 1627 0 +2.04(+0.13%)
Dec 11, 2013 1637 1640 1620 1625 0 -15.28(-0.93%)
Dec 10, 2013 1642 1652 1633 1640 0 -2.99(-0.18%)
Dec 09, 2013 1643 1653 1629 1643 0 +0.23(+0.01%)
Dec 06, 2013 1638 1652 1625 1643 0 +12.88(+0.79%)
Dec 05, 2013 1631 1640 1618 1630 0 -7.18(-0.44%)
Dec 04, 2013 1644 1652 1621 1637 0 -23.13(-1.39%)
Dec 03, 2013 1658 1674 1649 1661 0 -1.48(-0.09%)
Dec 02, 2013 1668 1678 1652 1662 0 -9.64(-0.58%)
Nov 29, 2013 1674 1684 1665 1672 0 -0.57(-0.03%)
Nov 27, 2013 1672 1672 1672 0 -7.55(-0.45%)
Nov 26, 2013 1686 1692 1669 1680 0 -6.21(-0.37%)
Nov 25, 2013 1684 1698 1676 1686 0 +1.67(+0.10%)
Nov 22, 2013 1679 1689 1666 1684 0 +7.89(+0.47%)
Nov 21, 2013 1669 1684 1659 1676 0 +14.07(+0.85%)
Nov 20, 2013 1672 1685 1656 1662 0 -7.47(-0.45%)
Nov 19, 2013 1678 1687 1661 1670 0 -10.68(-0.64%)
Nov 18, 2013 1690 1695 1673 1681 0 -6.75(-0.40%)
Nov 15, 2013 1680 1692 1671 1687 0 +4.45(+0.26%)
Nov 14, 2013 1677 1694 1668 1683 0 +19.68(+1.18%)
Nov 12, 2013 1669 1677 1655 1663 0 -7.95(-0.48%)
Nov 11, 2013 1673 1682 1663 1671 0 -3.51(-0.21%)
Nov 08, 2013 1668 1683 1650 1675 0 +2.03(+0.12%)
Nov 07, 2013 1696 1701 1667 1673 0 -25.66(-1.51%)
Nov 06, 2013 1687 1712 1677 1698 0 +14.59(+0.87%)
Nov 05, 2013 1692 1704 1678 1684 0 -7.67(-0.45%)
Nov 04, 2013 1692 1701 1676 1691 0 +5.64(+0.33%)
Nov 01, 2013 1685 1695 1673 1686 0 -4.35(-0.26%)
Oct 31, 2013 1695 1704 1681 1690 0 -3.54(-0.21%)
Oct 30, 2013 1703 1718 1684 1694 0 -9.12(-0.54%)
Oct 29, 2013 1701 1712 1690 1703 0 +1.74(+0.10%)
Oct 28, 2013 1702 1711 1692 1701 0 +0.54(+0.03%)
Oct 25, 2013 1691 1705 1682 1700 0 +13.36(+0.79%)
Oct 24, 2013 1692 1698 1677 1687 0 +0.86(+0.05%)
Oct 23, 2013 1688 1701 1677 1686 0 -4.81(-0.28%)
Oct 22, 2013 1687 1704 1675 1691 0 +10.75(+0.64%)
Oct 21, 2013 1679 1688 1669 1680 0 +3.87(+0.23%)
Oct 18, 2013 1669 1684 1663 1676 0 +13.83(+0.83%)
Oct 17, 2013 1647 1670 1634 1663 0 +18.22(+1.11%)
Oct 16, 2013 1634 1649 1627 1644 0 +18.17(+1.12%)
Oct 15, 2013 1644 1649 1621 1626 0 -17.44(-1.06%)
Oct 14, 2013 1638 1648 1624 1644 0 +2.43(+0.15%)
Oct 11, 2013 1626 1646 1623 1641 0 +10.53(+0.65%)
Oct 10, 2013 1615 1639 1607 1631 0 +24.41(+1.52%)
Oct 09, 2013 1603 1620 1594 1606 0 +2.90(+0.18%)
Oct 08, 2013 1612 1625 1600 1603 0 -10.32(-0.64%)
Oct 07, 2013 1614 1628 1608 1614 0 -9.89(-0.61%)
Oct 04, 2013 1622 1636 1616 1624 0 +2.51(+0.15%)
Oct 03, 2013 1630 1635 1613 1621 0 -15.92(-0.97%)
Oct 02, 2013 1638 1644 1621 1637 0 +4.30(+0.26%)
Oct 01, 2013 1630 1642 1621 1633 0 -2.83(-0.17%)
Sep 27, 2013 1636 1645 1627 1636 0 -5.14(-0.31%)
Sep 26, 2013 1631 1646 1627 1641 0 +6.29(+0.38%)
Sep 25, 2013 1639 1649 1626 1634 0 -9.00(-0.55%)
Sep 24, 2013 1644 1656 1636 1643 0 -7.18(-0.44%)
Sep 23, 2013 1638 1656 1627 1651 0 +8.69(+0.53%)
Sep 20, 2013 1659 1664 1638 1642 0 -13.78(-0.83%)
Sep 19, 2013 1663 1678 1647 1656 0 +1.18(+0.07%)
Sep 18, 2013 1621 1660 1612 1654 0 +33.68(+2.08%)
Sep 17, 2013 1615 1630 1608 1621 0 +12.76(+0.79%)
Sep 16, 2013 1621 1623 1603 1608 0 +6.76(+0.42%)
Sep 13, 2013 1605 1615 1592 1601 0 +0.37(+0.02%)
Sep 12, 2013 1601 1612 1595 1601 0 -1.36(-0.08%)
Sep 11, 2013 1603 1610 1585 1602 0 +0.47(+0.03%)
Sep 10, 2013 1598 1607 1587 1602 0 +7.71(+0.48%)
Sep 09, 2013 1583 1598 1577 1594 0 +11.39(+0.72%)
Sep 06, 2013 1587 1596 1571 1583 0 +5.78(+0.37%)
Sep 05, 2013 1578 1588 1569 1577 0 -3.64(-0.23%)
Sep 04, 2013 1578 1589 1568 1581 0 -2.80(-0.18%)
Sep 03, 2013 1608 1613 1574 1583 0 -3.78(-0.24%)
Aug 30, 2013 1587 1587 1587 0 -6.85(-0.43%)
Aug 29, 2013 1592 1602 1585 1594 0 -0.17(-0.01%)
Aug 28, 2013 1582 1603 1578 1594 0 +10.47(+0.66%)
Aug 27, 2013 1576 1593 1572 1584 0 -4.38(-0.28%)
Aug 26, 2013 1600 1605 1584 1588 0 -10.44(-0.65%)
Aug 23, 2013 1590 1603 1580 1598 0 +9.82(+0.62%)
Aug 22, 2013 1581 1600 1573 1589 0 +5.45(+0.34%)
Aug 21, 2013 1592 1597 1575 1583 0 -9.99(-0.63%)
Aug 20, 2013 1582 1604 1578 1593 0 +16.01(+1.02%)
Aug 19, 2013 1589 1596 1573 1577 0 -13.70(-0.86%)
Aug 16, 2013 1595 1603 1582 1591 0 -8.01(-0.50%)
Aug 15, 2013 1602 1610 1587 1599 0 -14.59(-0.90%)
Aug 14, 2013 1619 1623 1603 1614 0 -8.44(-0.52%)
Aug 13, 2013 1620 1631 1610 1622 0 -2.12(-0.13%)
Aug 12, 2013 1627 1637 1617 1624 0 -9.71(-0.59%)
Aug 09, 2013 1636 1645 1624 1634 0 -5.08(-0.31%)
Aug 08, 2013 1639 1648 1625 1639 0 +3.30(+0.20%)
Aug 07, 2013 1638 1649 1625 1636 0 -8.90(-0.54%)
Aug 06, 2013 1648 1660 1631 1644 0 -3.35(-0.20%)
Aug 05, 2013 1653 1660 1639 1648 0 -6.34(-0.38%)
Aug 02, 2013 1656 1665 1644 1654 0 -3.65(-0.22%)
Aug 01, 2013 1654 1670 1644 1658 0 +18.76(+1.14%)
Jul 31, 2013 1636 1658 1629 1639 0 +16.05(+0.99%)
Jul 30, 2013 1637 1644 1616 1623 0 -2.36(-0.15%)
Jul 29, 2013 1624 1636 1616 1625 0 -1.99(-0.12%)
Jul 26, 2013 1627 1639 1612 1627 0 -4.71(-0.29%)
Jul 25, 2013 1609 1641 1601 1632 0 +32.01(+2.00%)
Jul 24, 2013 1613 1618 1593 1600 0 -10.31(-0.64%)
Jul 23, 2013 1612 1620 1601 1610 0 +0.02(+0.00%)
Jul 22, 2013 1611 1620 1602 1610 0 +3.01(+0.19%)
Jul 19, 2013 1605 1614 1596 1607 0 +6.85(+0.43%)
Jul 18, 2013 1591 1609 1587 1600 0 +16.61(+1.05%)
Jul 17, 2013 1590 1598 1577 1584 0 -1.92(-0.12%)
Jul 16, 2013 1594 1601 1577 1586 0 -7.47(-0.47%)
Jul 15, 2013 1586 1603 1578 1593 0 +8.37(+0.53%)
Jul 12, 2013 1580 1590 1571 1585 0 -0.27(-0.02%)
Jul 11, 2013 1581 1593 1570 1585 0 +24.92(+1.60%)
Jul 10, 2013 1558 1569 1547 1560 0 +3.61(+0.23%)
Jul 09, 2013 1552 1562 1542 1557 0 +8.90(+0.58%)
Jul 08, 2013 1537 1556 1531 1548 0 +17.86(+1.17%)
Jul 05, 2013 1536 1540 1511 1530 0 -6.40(-0.42%)
Jul 03, 2013 1536 1536 1536 0 -1.22(-0.08%)
Jul 02, 2013 1530 1550 1523 1537 0 +1.38(+0.09%)
Jul 01, 2013 1545 1554 1528 1536 0 -1.27(-0.08%)
Jun 28, 2013 1538 1553 1525 1537 0 +4.83(+0.32%)
Jun 26, 2013 1524 1542 1516 1533 0 +13.19(+0.87%)
Jun 25, 2013 1520 1530 1503 1519 0 +10.99(+0.73%)
Jun 24, 2013 1506 1523 1488 1508 0 -16.43(-1.08%)
Jun 21, 2013 1528 1536 1504 1525 0 +4.25(+0.28%)
Jun 20, 2013 1549 1552 1513 1521 0 -48.36(-3.08%)
Jun 19, 2013 1596 1602 1565 1569 0 -27.74(-1.74%)
Jun 18, 2013 1581 1601 1576 1597 0 +16.42(+1.04%)
Jun 17, 2013 1581 1592 1569 1580 0 +6.65(+0.42%)
Jun 14, 2013 1572 1582 1563 1574 0 -7.07(-0.45%)
Jun 13, 2013 1553 1584 1546 1581 0 +25.64(+1.65%)
Jun 12, 2013 1575 1578 1552 1555 0 -7.13(-0.46%)
Jun 11, 2013 1562 1577 1552 1562 0 -14.16(-0.90%)
Jun 10, 2013 1569 1586 1558 1576 0 +4.54(+0.29%)
Jun 07, 2013 1564 1577 1552 1572 0 +12.23(+0.78%)
Jun 06, 2013 1541 1563 1533 1560 0 +19.07(+1.24%)
Jun 05, 2013 1562 1567 1535 1540 0 -42.88(-2.71%)
Jun 04, 2013 1592 1604 1576 1583 0 -10.99(-0.69%)
Jun 03, 2013 1588 1606 1573 1594 0 +7.52(+0.47%)
May 31, 2013 1598 1611 1583 1587 0 -14.28(-0.89%)
May 30, 2013 1599 1615 1590 1601 0 -4.18(-0.26%)
May 29, 2013 1613 1621 1592 1605 0 -35.26(-2.15%)
May 28, 2013 1654 1664 1633 1641 0 +0.25(+0.02%)
May 24, 2013 1640 1640 1640 0 +4.25(+0.26%)
May 23, 2013 1641 1648 1620 1636 0 -15.20(-0.92%)
May 22, 2013 1671 1684 1644 1651 0 -24.56(-1.47%)
May 21, 2013 1670 1686 1663 1676 0 +0.34(+0.02%)
May 20, 2013 1665 1681 1659 1675 0 +14.39(+0.87%)
May 17, 2013 1643 1665 1637 1661 0 +12.92(+0.78%)
May 16, 2013 1647 1664 1638 1648 0 -10.39(-0.63%)
May 15, 2013 1651 1669 1644 1659 0 +19.37(+1.18%)
May 13, 2013 1647 1652 1632 1639 0 -3.79(-0.23%)
May 10, 2013 1640 1648 1630 1643 0 +0.74(+0.05%)
May 09, 2013 1650 1659 1633 1642 0 -9.62(-0.58%)
May 08, 2013 1651 1660 1643 1652 0 -0.91(-0.06%)
May 07, 2013 1642 1657 1636 1653 0 +10.04(+0.61%)
May 06, 2013 1647 1656 1634 1643 0 -3.46(-0.21%)
May 03, 2013 1648 1656 1636 1646 0 +9.30(+0.57%)
May 02, 2013 1637 1652 1619 1637 0 -3.05(-0.19%)
May 01, 2013 1653 1662 1630 1640 0 -19.35(-1.17%)
Apr 30, 2013 1647 1662 1639 1659 0 +9.63(+0.58%)
Apr 29, 2013 1637 1656 1632 1650 0 +22.46(+1.38%)
Apr 26, 2013 1633 1639 1617 1627 0 -3.17(-0.19%)
Apr 25, 2013 1633 1648 1621 1630 0 +6.71(+0.41%)
Apr 24, 2013 1618 1631 1611 1624 0 +5.72(+0.35%)
Apr 23, 2013 1610 1623 1598 1618 0 +17.90(+1.12%)
Apr 22, 2013 1604 1610 1586 1600 0 -0.21(-0.01%)
Apr 19, 2013 1590 1607 1582 1600 0 +10.99(+0.69%)
Apr 18, 2013 1588 1597 1576 1589 0 +9.78(+0.62%)
Apr 17, 2013 1582 1587 1564 1579 0 -9.63(-0.61%)
Apr 16, 2013 1575 1593 1567 1589 0 +16.23(+1.03%)
Apr 15, 2013 1601 1607 1570 1573 0 -31.97(-1.99%)
Apr 12, 2013 1603 1611 1594 1605 0 -2.26(-0.14%)
Apr 11, 2013 1610 1616 1600 1607 0 +0.32(+0.02%)
Apr 10, 2013 1601 1615 1596 1607 0 +9.57(+0.60%)
Apr 09, 2013 1594 1607 1582 1597 0 +1.78(+0.11%)
Apr 08, 2013 1578 1597 1573 1595 0 +14.97(+0.95%)
Apr 05, 2013 1565 1584 1558 1580 0 +2.64(+0.17%)
Apr 04, 2013 1573 1584 1564 1578 0 +4.76(+0.30%)
Apr 03, 2013 1592 1595 1567 1573 0 -14.29(-0.90%)
Apr 02, 2013 1586 1598 1578 1587 0 +10.56(+0.67%)
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.