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 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%)
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.