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%)
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.