Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
1749
1758
1735
1745
0
-5.35(-0.31%)
May 28, 2015
1745
1757
1732
1750
0
+3.15(+0.18%)
May 27, 2015
1740
1755
1730
1747
0
+11.14(+0.64%)
May 26, 2015
1741
1746
1723
1736
0
-18.63(-1.06%)
May 22, 2015
1755
1755
1755
1755
0
-6.48(-0.37%)
May 21, 2015
1762
1772
1749
1761
0
+12.12(+0.69%)
May 20, 2015
1753
1763
1741
1749
0
-2.62(-0.15%)
May 19, 2015
1749
1761
1738
1752
0
-9.92(-0.56%)
May 18, 2015
1758
1770
1749
1761
0
-5.54(-0.31%)
May 15, 2015
1745
1770
1736
1767
0
+18.94(+1.08%)
May 14, 2015
1741
1756
1734
1748
0
+14.70(+0.85%)
May 13, 2015
1747
1761
1725
1733
0
-10.58(-0.61%)
May 12, 2015
1733
1752
1720
1744
0
+3.34(+0.19%)
May 11, 2015
1750
1762
1732
1741
0
-5.56(-0.32%)
May 08, 2015
1739
1753
1720
1746
0
+35.69(+2.09%)
May 07, 2015
1711
1723
1694
1710
0
-6.95(-0.40%)
May 06, 2015
1739
1747
1704
1717
0
-18.31(-1.05%)
May 05, 2015
1774
1782
1727
1736
0
-37.99(-2.14%)
May 04, 2015
1768
1787
1760
1774
0
+6.60(+0.37%)
May 01, 2015
1761
1774
1747
1767
0
+4.00(+0.23%)
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%)
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
.