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 (%)
Jul 31, 2017 1908 1916 1890 1900 0 -6.41(-0.34%)
Jul 28, 2017 1907 1926 1898 1906 0 +2.24(+0.12%)
Jul 27, 2017 1901 1917 1877 1904 0 +2.09(+0.11%)
Jul 26, 2017 1905 1914 1892 1902 0 -0.47(-0.02%)
Jul 25, 2017 1899 1913 1891 1902 0 +10.21(+0.54%)
Jul 24, 2017 1900 1905 1880 1892 0 -5.10(-0.27%)
Jul 21, 2017 1890 1903 1877 1897 0 +10.12(+0.54%)
Jul 20, 2017 1886 1898 1873 1887 0 +9.39(+0.50%)
Jul 19, 2017 1859 1880 1853 1878 0 +22.05(+1.19%)
Jul 18, 2017 1858 1865 1842 1856 0 +4.59(+0.25%)
Jul 17, 2017 1848 1860 1841 1851 0 +2.06(+0.11%)
Jul 14, 2017 1839 1856 1832 1849 0 +18.90(+1.03%)
Jul 13, 2017 1829 1840 1817 1830 0 -0.50(-0.03%)
Jul 12, 2017 1822 1843 1813 1831 0 +26.30(+1.46%)
Jul 11, 2017 1808 1814 1790 1804 0 -1.30(-0.07%)
Jul 10, 2017 1807 1817 1795 1806 0 -0.84(-0.05%)
Jul 07, 2017 1805 1814 1786 1806 0 +0.34(+0.02%)
Jul 06, 2017 1798 1819 1788 1806 0 +6.39(+0.36%)
Jul 05, 2017 1805 1816 1780 1800 0 -18.70(-1.03%)
Jul 03, 2017 1816 1830 1804 1818 0 +12.00(+0.66%)
Jun 30, 2017 1811 1821 1799 1806 0 +0.47(+0.03%)
Jun 29, 2017 1805 1818 1789 1806 0 -3.08(-0.17%)
Jun 28, 2017 1809 1826 1798 1809 0 +3.20(+0.18%)
Jun 27, 2017 1807 1821 1795 1806 0 -2.54(-0.14%)
Jun 26, 2017 1791 1815 1783 1808 0 +22.89(+1.28%)
Jun 23, 2017 1769 1795 1763 1785 0 +15.22(+0.86%)
Jun 22, 2017 1776 1787 1762 1770 0 -1.85(-0.10%)
Jun 21, 2017 1794 1799 1762 1772 0 -19.59(-1.09%)
Jun 20, 2017 1815 1818 1784 1792 0 -31.72(-1.74%)
Jun 19, 2017 1835 1844 1814 1823 0 -20.43(-1.11%)
Jun 16, 2017 1821 1847 1815 1844 0 +26.07(+1.43%)
Jun 15, 2017 1813 1828 1801 1818 0 -2.57(-0.14%)
Jun 14, 2017 1839 1848 1811 1820 0 -12.97(-0.71%)
Jun 13, 2017 1825 1839 1816 1833 0 +11.58(+0.64%)
Jun 12, 2017 1822 1836 1809 1822 0 +3.42(+0.19%)
Jun 09, 2017 1807 1825 1797 1818 0 +14.16(+0.78%)
Jun 08, 2017 1798 1819 1787 1804 0 +3.08(+0.17%)
Jun 07, 2017 1820 1830 1795 1801 0 -21.61(-1.19%)
Jun 06, 2017 1813 1829 1803 1823 0 +7.86(+0.43%)
Jun 05, 2017 1815 1828 1804 1815 0 -7.53(-0.41%)
Jun 02, 2017 1826 1837 1814 1822 0 -2.56(-0.14%)
Jun 01, 2017 1814 1829 1804 1825 0 +15.88(+0.88%)
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%)
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.