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 (%)
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%)
Feb 02, 2015 1784 1797 1765 1793 0 +22.36(+1.26%)
Jan 30, 2015 1777 1801 1750 1770 0 -23.59(-1.31%)
Jan 29, 2015 1784 1802 1759 1794 0 +14.86(+0.84%)
Jan 28, 2015 1806 1822 1775 1779 0 -27.75(-1.54%)
Jan 27, 2015 1793 1817 1786 1807 0 +10.80(+0.60%)
Jan 26, 2015 1792 1806 1774 1796 0 +1.41(+0.08%)
Jan 23, 2015 1795 1808 1786 1795 0 -1.33(-0.07%)
Jan 22, 2015 1798 1815 1780 1796 0 +0.07(+0.00%)
Jan 21, 2015 1785 1806 1775 1796 0 +15.65(+0.88%)
Jan 20, 2015 1782 1794 1761 1780 0 +2.45(+0.14%)
Jan 19, 2015 1749 1782 1743 1778 0 -0.01(-0.00%)
Jan 16, 2015 1749 1782 1743 1778 0 +27.30(+1.56%)
Jan 15, 2015 1751 1758 1742 1751 0 -4.92(-0.28%)
Jan 14, 2015 1726 1760 1709 1756 0 +7.27(+0.42%)
Jan 13, 2015 1748 1748 1748 1748 0 -2.80(-0.16%)
Jan 12, 2015 1776 1779 1732 1751 0 -28.20(-1.58%)
Jan 09, 2015 1788 1803 1766 1779 0 -8.27(-0.46%)
Jan 08, 2015 1771 1797 1764 1788 0 +24.41(+1.38%)
Jan 07, 2015 1764 1778 1739 1763 0 +20.08(+1.15%)
Jan 06, 2015 1770 1785 1735 1743 0 -32.58(-1.83%)
Jan 05, 2015 1814 1819 1770 1776 0 -45.74(-2.51%)
Jan 02, 2015 1817 1832 1803 1821 0 +1.67(+0.09%)
Dec 31, 2014 1820 1820 1820 1820 0 -12.48(-0.68%)
Dec 30, 2014 1849 1859 1825 1832 0 -23.36(-1.26%)
Dec 29, 2014 1837 1864 1834 1856 0 +11.20(+0.61%)
Dec 26, 2014 1839 1859 1830 1844 0 +8.82(+0.48%)
Dec 24, 2014 1836 1836 1836 1836 0 +15.48(+0.85%)
Dec 23, 2014 1811 1829 1803 1820 0 +7.28(+0.40%)
Dec 22, 2014 1808 1820 1790 1813 0 +0.94(+0.05%)
Dec 19, 2014 1810 1825 1783 1812 0 +3.27(+0.18%)
Dec 18, 2014 1791 1816 1769 1809 0 +38.55(+2.18%)
Dec 17, 2014 1740 1782 1730 1770 0 +42.80(+2.48%)
Dec 16, 2014 1727 1758 1727 1727 0 +10.27(+0.60%)
Dec 15, 2014 1739 1753 1705 1717 0 -24.63(-1.41%)
Dec 12, 2014 1754 1772 1732 1742 0 -26.21(-1.48%)
Dec 11, 2014 1762 1791 1752 1768 0 +7.51(+0.43%)
Dec 10, 2014 1794 1799 1754 1760 0 -39.73(-2.21%)
Dec 09, 2014 1779 1810 1770 1800 0 +6.60(+0.37%)
Dec 08, 2014 1823 1840 1785 1793 0 -49.00(-2.66%)
Dec 05, 2014 1848 1858 1830 1842 0 -12.85(-0.69%)
Dec 04, 2014 1853 1875 1844 1855 0 +1.76(+0.09%)
Dec 03, 2014 1844 1866 1838 1854 0 +9.90(+0.54%)
Dec 02, 2014 1828 1855 1819 1844 0 +7.30(+0.40%)
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.