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 31, 2016
1758
1777
1747
1759
0
-2.11(-0.12%)
May 27, 2016
1762
1762
1762
1762
0
+9.20(+0.52%)
May 26, 2016
1750
1763
1740
1752
0
+9.19(+0.53%)
May 25, 2016
1737
1753
1730
1743
0
+11.39(+0.66%)
May 24, 2016
1719
1737
1705
1732
0
+25.55(+1.50%)
May 23, 2016
1714
1721
1700
1706
0
-11.60(-0.68%)
May 20, 2016
1715
1725
1702
1718
0
+9.48(+0.55%)
May 19, 2016
1694
1713
1680
1708
0
-0.03(-0.00%)
May 18, 2016
1727
1742
1700
1708
0
-23.78(-1.37%)
May 17, 2016
1738
1753
1717
1732
0
-7.04(-0.40%)
May 16, 2016
1730
1747
1723
1739
0
+15.76(+0.91%)
May 13, 2016
1725
1740
1713
1723
0
-6.98(-0.40%)
May 12, 2016
1734
1747
1717
1730
0
+7.11(+0.41%)
May 11, 2016
1718
1732
1705
1723
0
+0.74(+0.04%)
May 10, 2016
1715
1731
1708
1723
0
+13.42(+0.79%)
May 09, 2016
1708
1720
1693
1709
0
-0.97(-0.06%)
May 06, 2016
1705
1722
1692
1710
0
-0.56(-0.03%)
May 05, 2016
1712
1729
1699
1711
0
+2.22(+0.13%)
May 04, 2016
1696
1727
1684
1708
0
+6.15(+0.36%)
May 03, 2016
1707
1716
1690
1702
0
-13.86(-0.81%)
May 02, 2016
1706
1726
1695
1716
0
+9.56(+0.56%)
Apr 29, 2016
1695
1716
1683
1707
0
+8.23(+0.48%)
Apr 28, 2016
1689
1716
1681
1698
0
-5.13(-0.30%)
Apr 27, 2016
1690
1714
1677
1704
0
+20.81(+1.24%)
Apr 26, 2016
1680
1697
1673
1683
0
+13.66(+0.82%)
Apr 25, 2016
1666
1674
1652
1669
0
+9.57(+0.58%)
Apr 22, 2016
1654
1670
1644
1660
0
+4.78(+0.29%)
Apr 21, 2016
1671
1676
1647
1655
0
-32.80(-1.94%)
Apr 20, 2016
1701
1715
1680
1688
0
-19.67(-1.15%)
Apr 19, 2016
1691
1713
1686
1707
0
+22.42(+1.33%)
Apr 18, 2016
1656
1689
1650
1685
0
+16.31(+0.98%)
Apr 15, 2016
1663
1677
1657
1668
0
+1.91(+0.11%)
Apr 14, 2016
1670
1676
1657
1667
0
-3.66(-0.22%)
Apr 13, 2016
1676
1680
1658
1670
0
-4.80(-0.29%)
Apr 12, 2016
1658
1682
1651
1675
0
+22.10(+1.34%)
Apr 11, 2016
1664
1673
1648
1653
0
-4.44(-0.27%)
Apr 08, 2016
1648
1667
1644
1657
0
+22.09(+1.35%)
Apr 07, 2016
1628
1645
1622
1635
0
+1.60(+0.10%)
Apr 06, 2016
1622
1639
1615
1634
0
+11.01(+0.68%)
Apr 05, 2016
1641
1646
1615
1623
0
-23.61(-1.43%)
Apr 04, 2016
1661
1666
1642
1646
0
-7.78(-0.47%)
Apr 01, 2016
1643
1661
1632
1654
0
-13.95(-0.84%)
Mar 31, 2016
1661
1677
1652
1668
0
+4.05(+0.24%)
Mar 30, 2016
1666
1683
1652
1664
0
+6.58(+0.40%)
Mar 29, 2016
1630
1661
1622
1657
0
+22.69(+1.39%)
Mar 28, 2016
1636
1646
1621
1635
0
+2.54(+0.16%)
Mar 24, 2016
1632
1632
1632
1632
0
+13.83(+0.85%)
Mar 23, 2016
1624
1633
1609
1618
0
-10.81(-0.66%)
Mar 22, 2016
1616
1639
1610
1629
0
-0.41(-0.03%)
Mar 21, 2016
1634
1646
1616
1630
0
-12.27(-0.75%)
Mar 18, 2016
1644
1661
1628
1642
0
-6.67(-0.40%)
Mar 17, 2016
1630
1658
1620
1648
0
+33.33(+2.06%)
Mar 16, 2016
1593
1622
1583
1615
0
+19.30(+1.21%)
Mar 15, 2016
1577
1599
1571
1596
0
+5.43(+0.34%)
Mar 14, 2016
1589
1599
1576
1590
0
-4.59(-0.29%)
Mar 11, 2016
1589
1603
1581
1595
0
+17.36(+1.10%)
Mar 10, 2016
1587
1609
1554
1578
0
-5.18(-0.33%)
Mar 09, 2016
1578
1597
1568
1583
0
+12.76(+0.81%)
Mar 08, 2016
1574
1587
1555
1570
0
-7.97(-0.51%)
Mar 07, 2016
1556
1587
1550
1578
0
+9.17(+0.58%)
Mar 04, 2016
1572
1584
1549
1569
0
+1.20(+0.08%)
Mar 03, 2016
1552
1573
1537
1568
0
+10.35(+0.66%)
Mar 02, 2016
1541
1560
1523
1557
0
+9.11(+0.59%)
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
.