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 (%)
Nov 30, 2016 1699 1710 1663 1671 0 -12.02(-0.71%)
Nov 29, 2016 1670 1695 1656 1683 0 +0.35(+0.02%)
Nov 28, 2016 1690 1703 1674 1683 0 +3.74(+0.22%)
Nov 25, 2016 1676 1687 1668 1679 0 +9.11(+0.55%)
Nov 23, 2016 1670 1670 1670 1670 0 -11.55(-0.69%)
Nov 22, 2016 1680 1694 1668 1681 0 -2.89(-0.17%)
Nov 21, 2016 1668 1690 1658 1684 0 +33.70(+2.04%)
Nov 18, 2016 1648 1662 1642 1651 0 +0.00(+0.00%)
Nov 17, 2016 1657 1671 1641 1651 0 -0.06(-0.00%)
Nov 16, 2016 1639 1658 1630 1651 0 +4.55(+0.28%)
Nov 15, 2016 1626 1655 1621 1646 0 +32.61(+2.02%)
Nov 14, 2016 1617 1625 1592 1614 0 -19.03(-1.17%)
Nov 11, 2016 1647 1660 1622 1633 0 -13.73(-0.83%)
Nov 10, 2016 1655 1668 1615 1646 0 -37.88(-2.25%)
Nov 09, 2016 1674 1704 1653 1684 0 -10.21(-0.60%)
Nov 08, 2016 1682 1706 1677 1694 0 +5.36(+0.32%)
Nov 07, 2016 1671 1691 1659 1689 0 +25.55(+1.54%)
Nov 04, 2016 1671 1690 1655 1664 0 -0.31(-0.02%)
Nov 03, 2016 1657 1674 1647 1664 0 +7.88(+0.48%)
Nov 02, 2016 1687 1692 1647 1656 0 -49.38(-2.90%)
Nov 01, 2016 1730 1733 1698 1705 0 -21.34(-1.24%)
Oct 31, 2016 1715 1736 1707 1727 0 +15.38(+0.90%)
Oct 28, 2016 1717 1732 1703 1711 0 -6.07(-0.35%)
Oct 27, 2016 1717 1731 1701 1717 0 +0.98(+0.06%)
Oct 26, 2016 1710 1732 1700 1716 0 -3.06(-0.18%)
Oct 25, 2016 1717 1732 1705 1719 0 +1.03(+0.06%)
Oct 24, 2016 1733 1739 1708 1718 0 -13.92(-0.80%)
Oct 21, 2016 1729 1740 1722 1732 0 -6.70(-0.39%)
Oct 20, 2016 1736 1751 1727 1739 0 -5.55(-0.32%)
Oct 19, 2016 1744 1758 1736 1745 0 +5.68(+0.33%)
Oct 18, 2016 1742 1752 1722 1739 0 +15.48(+0.90%)
Oct 17, 2016 1721 1734 1712 1723 0 +0.45(+0.03%)
Oct 14, 2016 1739 1749 1717 1723 0 -6.96(-0.40%)
Oct 13, 2016 1718 1741 1707 1730 0 +9.06(+0.53%)
Oct 12, 2016 1708 1727 1702 1721 0 +12.28(+0.72%)
Oct 11, 2016 1740 1743 1700 1709 0 -37.53(-2.15%)
Oct 10, 2016 1731 1752 1727 1746 0 +21.08(+1.22%)
Oct 07, 2016 1725 1725 1719 1725 0 -26.68(-1.52%)
Oct 06, 2016 1752 1763 1741 1752 0 -11.12(-0.63%)
Oct 05, 2016 1771 1780 1754 1763 0 -6.64(-0.38%)
Oct 04, 2016 1800 1807 1757 1769 0 -44.91(-2.48%)
Sep 26, 2016 1819 1828 1807 1814 0 -1.17(-0.06%)
Sep 23, 2016 1820 1834 1806 1816 0 -23.53(-1.28%)
Sep 22, 2016 1839 1850 1827 1839 0 +21.22(+1.17%)
Sep 21, 2016 1790 1819 1782 1818 0 +26.59(+1.48%)
Sep 20, 2016 1791 1809 1785 1791 0 +0.89(+0.05%)
Sep 19, 2016 1784 1797 1775 1790 0 +19.30(+1.09%)
Sep 16, 2016 1759 1776 1749 1771 0 +1.72(+0.10%)
Sep 15, 2016 1757 1777 1750 1769 0 +14.10(+0.80%)
Sep 14, 2016 1754 1771 1741 1755 0 +3.44(+0.20%)
Sep 13, 2016 1774 1778 1745 1752 0 -41.77(-2.33%)
Sep 12, 2016 1767 1800 1760 1794 0 +21.79(+1.23%)
Sep 09, 2016 1806 1813 1769 1772 0 -52.17(-2.86%)
Sep 08, 2016 1809 1831 1804 1824 0 +13.74(+0.76%)
Sep 07, 2016 1804 1818 1796 1810 0 +1.86(+0.10%)
Sep 06, 2016 1808 1824 1792 1808 0 +8.99(+0.50%)
Sep 02, 2016 1799 1799 1799 1799 0 +27.64(+1.56%)
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.