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 (%)
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%)
Dec 01, 2014 1845 1859 1823 1836 0 -9.21(-0.50%)
Nov 28, 2014 1859 1874 1838 1846 0 -40.47(-2.15%)
Nov 27, 2014 1886 1886 1886 1886 0 +0.00(+0.00%)
Nov 26, 2014 1879 1895 1872 1886 0 +5.89(+0.31%)
Nov 25, 2014 1886 1899 1870 1880 0 +0.33(+0.02%)
Nov 24, 2014 1889 1900 1872 1880 0 -5.62(-0.30%)
Nov 21, 2014 1895 1904 1872 1885 0 +2.08(+0.11%)
Nov 20, 2014 1876 1898 1867 1883 0 -2.01(-0.11%)
Nov 19, 2014 1871 1894 1861 1885 0 +7.99(+0.43%)
Nov 18, 2014 1877 1893 1864 1877 0 +7.04(+0.38%)
Nov 17, 2014 1857 1881 1848 1870 0 +11.82(+0.64%)
Nov 14, 2014 1861 1874 1847 1858 0 -5.11(-0.27%)
Nov 13, 2014 1882 1892 1855 1864 0 -17.86(-0.95%)
Nov 12, 2014 1877 1893 1865 1881 0 -9.80(-0.52%)
Nov 11, 2014 1887 1898 1875 1891 0 +10.40(+0.55%)
Nov 10, 2014 1892 1905 1872 1881 0 -4.93(-0.26%)
Nov 07, 2014 1877 1899 1865 1886 0 +10.67(+0.57%)
Nov 06, 2014 1880 1897 1857 1875 0 -15.29(-0.81%)
Nov 05, 2014 1869 1896 1851 1890 0 +37.04(+2.00%)
Nov 04, 2014 1856 1871 1830 1853 0 -8.74(-0.47%)
Nov 03, 2014 1870 1884 1851 1862 0 -14.26(-0.76%)
Oct 31, 2014 1868 1890 1852 1876 0 +16.82(+0.90%)
Oct 30, 2014 1846 1873 1823 1860 0 -0.14(-0.01%)
Oct 28, 2014 1838 1864 1826 1860 0 +30.04(+1.64%)
Oct 27, 2014 1828 1836 1820 1830 0 -5.34(-0.29%)
Oct 24, 2014 1827 1842 1812 1835 0 +12.26(+0.67%)
Oct 23, 2014 1810 1838 1803 1823 0 +10.64(+0.59%)
Oct 21, 2014 1795 1817 1784 1812 0 +25.70(+1.44%)
Oct 20, 2014 1766 1790 1759 1786 0 +20.06(+1.14%)
Oct 17, 2014 1766 1767 1757 1766 0 +10.72(+0.61%)
Oct 16, 2014 1702 1773 1697 1756 0 +28.38(+1.64%)
Oct 15, 2014 1706 1738 1674 1727 0 +7.42(+0.43%)
Oct 14, 2014 1736 1753 1697 1720 0 -10.87(-0.63%)
Oct 13, 2014 1773 1791 1726 1731 0 -40.93(-2.31%)
Oct 10, 2014 1780 1799 1758 1772 0 -6.92(-0.39%)
Oct 09, 2014 1832 1839 1773 1778 0 -58.84(-3.20%)
Oct 08, 2014 1821 1844 1800 1837 0 +17.61(+0.97%)
Oct 07, 2014 1831 1845 1817 1820 0 -19.19(-1.04%)
Oct 06, 2014 1835 1848 1822 1839 0 +4.34(+0.24%)
Oct 03, 2014 1835 1844 1820 1835 0 +5.38(+0.29%)
Oct 02, 2014 1830 1843 1805 1829 0 -6.86(-0.37%)
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.