Gas Utilities Sector (CIX: MSECTOR912)
1,808.57   +38.54 (+2.18%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1791 1816 1769 1809 0 +38.55(+2.18%)
Dec 17, 2014 1740 1782 1730 1770 0 +42.81(+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 -26.22(-1.48%)
Dec 11, 2014 1762 1791 1752 1768 0 +7.51(+0.43%)
Dec 10, 2014 1794 1799 1754 1760 0 -39.72(-2.21%)
Dec 09, 2014 1779 1810 1770 1800 0 +6.60(+0.37%)
Dec 08, 2014 1823 1840 1785 1793 0 -49.01(-2.66%)
Dec 05, 2014 1848 1858 1830 1842 0 -12.85(-0.69%)
Dec 04, 2014 1853 1875 1844 1855 0 +1.76(+0.10%)
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 +5.88(+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 -17.85(-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 +16.81(+0.90%)
Oct 30, 2014 1846 1873 1823 1860 0 -0.13(-0.01%)
Oct 28, 2014 1838 1864 1826 1860 0 +30.03(+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 -40.92(-2.31%)
Oct 10, 2014 1780 1799 1758 1772 0 -6.93(-0.39%)
Oct 09, 2014 1832 1839 1773 1779 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 -6.85(-0.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here