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 (%)
May 31, 2017 1808 1821 1797 1809 0 -0.53(-0.03%)
May 30, 2017 1809 1824 1800 1810 0 -6.52(-0.36%)
May 26, 2017 1819 1826 1807 1816 0 -3.46(-0.19%)
May 25, 2017 1817 1837 1802 1820 0 -0.17(-0.01%)
May 24, 2017 1810 1828 1804 1820 0 +7.81(+0.43%)
May 23, 2017 1806 1819 1800 1812 0 +8.98(+0.50%)
May 22, 2017 1800 1809 1791 1803 0 +6.18(+0.34%)
May 19, 2017 1775 1802 1769 1797 0 +25.32(+1.43%)
May 18, 2017 1769 1783 1756 1771 0 +0.04(+0.00%)
May 17, 2017 1783 1792 1765 1771 0 -6.63(-0.37%)
May 16, 2017 1793 1801 1775 1778 0 -10.78(-0.60%)
May 15, 2017 1792 1803 1781 1789 0 +9.91(+0.56%)
May 12, 2017 1775 1787 1770 1779 0 +4.39(+0.25%)
May 11, 2017 1777 1783 1764 1774 0 -9.25(-0.52%)
May 10, 2017 1781 1793 1772 1784 0 +13.04(+0.74%)
May 09, 2017 1785 1792 1765 1771 0 -15.68(-0.88%)
May 08, 2017 1790 1799 1775 1786 0 +3.39(+0.19%)
May 05, 2017 1759 1787 1752 1783 0 +29.76(+1.70%)
May 04, 2017 1763 1774 1738 1753 0 -17.55(-0.99%)
May 03, 2017 1775 1785 1765 1771 0 -7.42(-0.42%)
May 02, 2017 1773 1787 1764 1778 0 +9.54(+0.54%)
May 01, 2017 1774 1780 1760 1769 0 -5.36(-0.30%)
Apr 28, 2017 1781 1786 1764 1774 0 -7.89(-0.44%)
Apr 27, 2017 1791 1800 1771 1782 0 -9.75(-0.54%)
Apr 26, 2017 1789 1807 1783 1792 0 -7.09(-0.39%)
Apr 25, 2017 1789 1803 1783 1799 0 +7.66(+0.43%)
Apr 24, 2017 1790 1801 1779 1791 0 +12.56(+0.71%)
Apr 21, 2017 1778 1787 1769 1778 0 +1.88(+0.11%)
Apr 20, 2017 1772 1785 1763 1777 0 +0.66(+0.04%)
Apr 19, 2017 1790 1795 1771 1776 0 -18.98(-1.06%)
Apr 18, 2017 1791 1802 1781 1795 0 -4.64(-0.26%)
Apr 17, 2017 1791 1807 1786 1800 0 +10.14(+0.57%)
Apr 13, 2017 1800 1805 1784 1789 0 -11.10(-0.62%)
Apr 12, 2017 1796 1809 1788 1801 0 +7.37(+0.41%)
Apr 11, 2017 1788 1800 1780 1793 0 +4.96(+0.28%)
Apr 10, 2017 1784 1796 1775 1788 0 +4.77(+0.27%)
Apr 07, 2017 1786 1800 1779 1783 0 -0.31(-0.02%)
Apr 06, 2017 1777 1791 1770 1784 0 +11.53(+0.65%)
Apr 05, 2017 1776 1788 1761 1772 0 +1.70(+0.10%)
Apr 04, 2017 1757 1779 1752 1771 0 +10.25(+0.58%)
Apr 03, 2017 1765 1771 1744 1760 0 -7.84(-0.44%)
Mar 31, 2017 1761 1779 1759 1768 0 +10.72(+0.61%)
Mar 30, 2017 1768 1773 1752 1757 0 -12.02(-0.68%)
Mar 29, 2017 1758 1776 1750 1769 0 +3.15(+0.18%)
Mar 28, 2017 1763 1777 1755 1766 0 -0.77(-0.04%)
Mar 27, 2017 1757 1777 1746 1767 0 +7.71(+0.44%)
Mar 24, 2017 1762 1773 1750 1759 0 +6.75(+0.39%)
Mar 23, 2017 1749 1771 1739 1753 0 +4.35(+0.25%)
Mar 22, 2017 1742 1756 1731 1748 0 +4.01(+0.23%)
Mar 21, 2017 1738 1759 1723 1744 0 +12.77(+0.74%)
Mar 20, 2017 1736 1744 1718 1731 0 -4.92(-0.28%)
Mar 17, 2017 1732 1750 1724 1736 0 +7.54(+0.44%)
Mar 16, 2017 1736 1741 1721 1729 0 -2.71(-0.16%)
Mar 15, 2017 1713 1739 1705 1732 0 +25.04(+1.47%)
Mar 14, 2017 1716 1721 1700 1706 0 -16.94(-0.98%)
Mar 13, 2017 1719 1733 1713 1723 0 +3.73(+0.22%)
Mar 10, 2017 1720 1728 1706 1720 0 +10.64(+0.62%)
Mar 09, 2017 1711 1721 1697 1709 0 -2.32(-0.14%)
Mar 08, 2017 1728 1737 1707 1711 0 -27.74(-1.60%)
Mar 07, 2017 1732 1748 1724 1739 0 +3.11(+0.18%)
Mar 06, 2017 1729 1741 1720 1736 0 +4.55(+0.26%)
Mar 03, 2017 1732 1743 1717 1731 0 -7.85(-0.45%)
Mar 02, 2017 1732 1750 1726 1739 0 +0.80(+0.05%)
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.