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 (%)
Apr 30, 2015 1774 1782 1744 1763 0 -16.44(-0.92%)
Apr 29, 2015 1783 1797 1763 1780 0 -11.53(-0.64%)
Apr 28, 2015 1781 1798 1771 1791 0 +7.34(+0.41%)
Apr 27, 2015 1792 1799 1769 1784 0 -2.87(-0.16%)
Apr 24, 2015 1779 1800 1771 1787 0 +12.99(+0.73%)
Apr 23, 2015 1763 1787 1755 1774 0 +12.47(+0.71%)
Apr 22, 2015 1755 1766 1743 1761 0 +9.82(+0.56%)
Apr 21, 2015 1762 1771 1745 1751 0 -7.30(-0.42%)
Apr 20, 2015 1750 1773 1744 1759 0 +9.86(+0.56%)
Apr 17, 2015 1747 1760 1737 1749 0 -9.65(-0.55%)
Apr 16, 2015 1768 1776 1744 1758 0 -1.43(-0.08%)
Apr 15, 2015 1743 1769 1736 1760 0 +20.36(+1.17%)
Apr 14, 2015 1732 1749 1728 1739 0 +19.73(+1.15%)
Apr 13, 2015 1740 1745 1716 1720 0 -12.26(-0.71%)
Apr 10, 2015 1730 1742 1722 1732 0 +3.08(+0.18%)
Apr 09, 2015 1727 1741 1715 1729 0 +6.04(+0.35%)
Apr 08, 2015 1741 1746 1715 1723 0 -8.71(-0.50%)
Apr 07, 2015 1735 1748 1725 1732 0 +0.71(+0.04%)
Apr 06, 2015 1727 1745 1721 1731 0 +9.67(+0.56%)
Apr 02, 2015 1721 1721 1721 1721 0 +9.95(+0.58%)
Apr 01, 2015 1705 1721 1691 1711 0 +9.35(+0.55%)
Mar 31, 2015 1698 1714 1689 1702 0 -13.30(-0.78%)
Mar 30, 2015 1704 1726 1699 1715 0 +13.66(+0.80%)
Mar 27, 2015 1701 1718 1686 1702 0 -1.59(-0.09%)
Mar 26, 2015 1729 1737 1697 1703 0 -19.42(-1.13%)
Mar 25, 2015 1727 1743 1717 1723 0 -1.52(-0.09%)
Mar 24, 2015 1727 1737 1714 1724 0 -3.82(-0.22%)
Mar 23, 2015 1725 1739 1716 1728 0 +0.62(+0.04%)
Mar 20, 2015 1717 1737 1709 1727 0 +24.60(+1.44%)
Mar 19, 2015 1714 1725 1696 1703 0 -23.50(-1.36%)
Mar 18, 2015 1679 1735 1672 1726 0 +45.06(+2.68%)
Mar 17, 2015 1659 1687 1655 1681 0 +17.57(+1.06%)
Mar 16, 2015 1645 1670 1640 1664 0 +17.65(+1.07%)
Mar 13, 2015 1655 1659 1626 1646 0 -21.66(-1.30%)
Mar 12, 2015 1661 1678 1650 1668 0 +13.77(+0.83%)
Mar 11, 2015 1661 1671 1643 1654 0 -7.23(-0.44%)
Mar 10, 2015 1677 1690 1656 1661 0 -27.25(-1.61%)
Mar 09, 2015 1694 1709 1681 1688 0 +0.56(+0.03%)
Mar 06, 2015 1701 1708 1675 1688 0 -34.60(-2.01%)
Mar 05, 2015 1716 1730 1710 1722 0 +9.15(+0.53%)
Mar 04, 2015 1713 1747 1700 1713 0 -28.81(-1.65%)
Mar 03, 2015 1735 1745 1731 1742 0 +13.12(+0.76%)
Mar 02, 2015 1736 1744 1715 1729 0 -11.26(-0.65%)
Feb 27, 2015 1740 1752 1728 1740 0 +5.43(+0.31%)
Feb 26, 2015 1746 1748 1726 1735 0 -32.58(-1.84%)
Feb 25, 2015 1770 1781 1757 1767 0 -5.12(-0.29%)
Feb 24, 2015 1770 1784 1757 1772 0 +3.61(+0.20%)
Feb 23, 2015 1762 1778 1752 1769 0 -3.08(-0.17%)
Feb 20, 2015 1774 1786 1754 1772 0 +1.98(+0.11%)
Feb 19, 2015 1767 1787 1754 1770 0 -2.98(-0.17%)
Feb 18, 2015 1755 1782 1742 1773 0 +11.69(+0.66%)
Feb 17, 2015 1756 1775 1745 1761 0 -3.28(-0.19%)
Feb 13, 2015 1764 1764 1764 1764 0 -10.63(-0.60%)
Feb 12, 2015 1777 1788 1761 1775 0 +11.86(+0.67%)
Feb 11, 2015 1772 1786 1749 1763 0 -15.69(-0.88%)
Feb 10, 2015 1762 1783 1746 1779 0 +19.78(+1.12%)
Feb 09, 2015 1767 1782 1748 1759 0 -14.87(-0.84%)
Feb 06, 2015 1815 1818 1760 1774 0 -43.11(-2.37%)
Feb 05, 2015 1805 1829 1795 1817 0 +22.91(+1.28%)
Feb 04, 2015 1807 1815 1779 1794 0 -27.09(-1.49%)
Feb 03, 2015 1801 1834 1793 1821 0 +28.43(+1.59%)
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.