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 (%)
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%)
Sep 01, 2016 1769 1783 1756 1772 0 +5.98(+0.34%)
Aug 31, 2016 1769 1775 1751 1766 0 -4.12(-0.23%)
Aug 30, 2016 1784 1793 1765 1770 0 -16.95(-0.95%)
Aug 29, 2016 1777 1793 1772 1787 0 +9.73(+0.55%)
Aug 26, 2016 1806 1822 1770 1777 0 -22.56(-1.25%)
Aug 25, 2016 1801 1807 1791 1800 0 +1.04(+0.06%)
Aug 24, 2016 1805 1810 1788 1799 0 -10.46(-0.58%)
Aug 23, 2016 1816 1826 1804 1809 0 -4.38(-0.24%)
Aug 22, 2016 1810 1824 1801 1813 0 -0.94(-0.05%)
Aug 19, 2016 1816 1822 1801 1814 0 -12.04(-0.66%)
Aug 18, 2016 1806 1829 1801 1826 0 +28.86(+1.61%)
Aug 17, 2016 1788 1803 1770 1798 0 +8.82(+0.49%)
Aug 16, 2016 1801 1808 1781 1789 0 -11.32(-0.63%)
Aug 15, 2016 1808 1818 1796 1800 0 -5.65(-0.31%)
Aug 12, 2016 1811 1821 1799 1806 0 +2.32(+0.13%)
Aug 11, 2016 1800 1813 1791 1803 0 +11.70(+0.65%)
Aug 10, 2016 1797 1805 1784 1792 0 +0.00(+0.00%)
Aug 09, 2016 1797 1809 1786 1792 0 -4.17(-0.23%)
Aug 08, 2016 1788 1809 1782 1796 0 +4.61(+0.26%)
Aug 05, 2016 1804 1814 1781 1791 0 -18.81(-1.04%)
Aug 04, 2016 1805 1824 1794 1810 0 +0.04(+0.00%)
Aug 03, 2016 1807 1821 1793 1810 0 -2.85(-0.16%)
Aug 02, 2016 1810 1820 1796 1813 0 +4.21(+0.23%)
Aug 01, 2016 1820 1826 1803 1809 0 -16.23(-0.89%)
Jul 29, 2016 1809 1833 1802 1825 0 +1.98(+0.11%)
Jul 28, 2016 1817 1831 1805 1823 0 +12.70(+0.70%)
Jul 27, 2016 1826 1833 1796 1810 0 -19.97(-1.09%)
Jul 26, 2016 1835 1842 1821 1830 0 -4.08(-0.22%)
Jul 25, 2016 1833 1845 1820 1834 0 -3.21(-0.17%)
Jul 22, 2016 1835 1848 1824 1838 0 -0.43(-0.02%)
Jul 21, 2016 1833 1849 1825 1838 0 +1.40(+0.08%)
Jul 20, 2016 1839 1847 1828 1837 0 -1.58(-0.09%)
Jul 19, 2016 1843 1847 1830 1838 0 -9.93(-0.54%)
Jul 18, 2016 1853 1859 1841 1848 0 -2.49(-0.13%)
Jul 15, 2016 1852 1861 1839 1851 0 +1.05(+0.06%)
Jul 14, 2016 1858 1865 1840 1849 0 -6.24(-0.34%)
Jul 13, 2016 1856 1873 1842 1856 0 +6.79(+0.37%)
Jul 12, 2016 1854 1866 1839 1849 0 +1.52(+0.08%)
Jul 11, 2016 1848 1860 1834 1847 0 +1.08(+0.06%)
Jul 08, 2016 1846 1849 1829 1846 0 +15.62(+0.85%)
Jul 07, 2016 1857 1864 1824 1831 0 -26.39(-1.42%)
Jul 06, 2016 1857 1857 1857 1857 0 +2.85(+0.15%)
Jul 05, 2016 1853 1865 1837 1854 0 -2.51(-0.14%)
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.