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, 2020
1657
1684
1632
1669
0
+1.19(+0.07%)
May 28, 2020
1677
1690
1652
1668
0
+14.32(+0.87%)
May 27, 2020
1671
1677
1612
1654
0
+8.81(+0.54%)
May 26, 2020
1644
1669
1623
1645
0
+36.13(+2.25%)
May 22, 2020
1581
1618
1567
1609
0
+22.79(+1.44%)
May 21, 2020
1615
1627
1580
1586
0
-29.43(-1.82%)
May 20, 2020
1641
1662
1602
1615
0
-8.62(-0.53%)
May 19, 2020
1641
1666
1606
1624
0
-14.45(-0.88%)
May 18, 2020
1645
1671
1620
1638
0
+51.77(+3.26%)
May 15, 2020
1574
1603
1548
1587
0
+9.50(+0.60%)
May 14, 2020
1553
1585
1515
1577
0
+1.90(+0.12%)
May 13, 2020
1614
1626
1554
1575
0
-47.79(-2.94%)
May 12, 2020
1660
1679
1618
1623
0
-33.17(-2.00%)
May 11, 2020
1638
1670
1618
1656
0
+4.71(+0.29%)
May 08, 2020
1654
1675
1626
1651
0
+23.75(+1.46%)
May 07, 2020
1659
1681
1619
1628
0
-1.11(-0.07%)
May 06, 2020
1661
1670
1622
1629
0
-32.09(-1.93%)
May 05, 2020
1657
1683
1637
1661
0
+24.18(+1.48%)
May 04, 2020
1587
1649
1576
1637
0
+28.71(+1.79%)
May 01, 2020
1625
1645
1596
1608
0
-46.89(-2.83%)
Apr 30, 2020
1713
1720
1642
1655
0
-69.67(-4.04%)
Apr 29, 2020
1720
1751
1684
1725
0
+40.71(+2.42%)
Apr 28, 2020
1694
1720
1663
1684
0
+14.00(+0.84%)
Apr 27, 2020
1657
1683
1640
1670
0
+16.86(+1.02%)
Apr 24, 2020
1644
1669
1621
1653
0
+16.97(+1.04%)
Apr 23, 2020
1631
1658
1609
1636
0
+16.66(+1.03%)
Apr 22, 2020
1627
1649
1588
1619
0
+21.91(+1.37%)
Apr 21, 2020
1570
1622
1554
1597
0
-21.90(-1.35%)
Apr 20, 2020
1615
1656
1583
1619
0
-28.46(-1.73%)
Apr 17, 2020
1623
1665
1600
1648
0
+62.98(+3.97%)
Apr 16, 2020
1629
1642
1572
1585
0
-42.32(-2.60%)
Apr 15, 2020
1647
1663
1612
1627
0
-69.03(-4.07%)
Apr 14, 2020
1704
1718
1665
1696
0
+23.02(+1.38%)
Apr 13, 2020
1686
1709
1643
1673
0
-11.28(-0.67%)
Apr 09, 2020
1642
1728
1622
1684
0
+72.37(+4.49%)
Apr 08, 2020
1582
1637
1565
1612
0
+42.71(+2.72%)
Apr 07, 2020
1605
1629
1540
1569
0
+15.46(+0.99%)
Apr 06, 2020
1505
1572
1482
1554
0
+103.38(+7.13%)
Apr 03, 2020
1455
1487
1414
1451
0
-4.62(-0.32%)
Apr 02, 2020
1405
1498
1393
1455
0
+48.03(+3.41%)
Apr 01, 2020
1465
1496
1382
1407
0
-114.12(-7.50%)
Mar 31, 2020
1524
1570
1478
1521
0
+7.34(+0.48%)
Mar 30, 2020
1502
1549
1458
1514
0
+7.71(+0.51%)
Mar 27, 2020
1496
1564
1457
1506
0
-44.37(-2.86%)
Mar 26, 2020
1452
1576
1435
1551
0
+92.75(+6.36%)
Mar 25, 2020
1378
1524
1319
1458
0
+88.89(+6.49%)
Mar 24, 2020
1278
1383
1235
1369
0
+143.14(+11.68%)
Mar 23, 2020
1313
1335
1174
1226
0
-94.77(-7.18%)
Mar 20, 2020
1377
1469
1296
1321
0
-44.59(-3.27%)
Mar 19, 2020
1328
1411
1258
1365
0
+36.90(+2.78%)
Mar 18, 2020
1331
1409
1204
1328
0
-77.33(-5.50%)
Mar 17, 2020
1345
1520
1299
1406
0
+79.12(+5.96%)
Mar 16, 2020
1357
1451
1262
1326
0
-173.63(-11.57%)
Mar 13, 2020
1444
1516
1349
1500
0
+135.24(+9.91%)
Mar 12, 2020
1502
1532
1345
1365
0
-261.78(-16.09%)
Mar 11, 2020
1656
1684
1586
1627
0
-75.74(-4.45%)
Mar 10, 2020
1722
1751
1589
1702
0
+24.68(+1.47%)
Mar 09, 2020
1710
1794
1621
1678
0
-240.34(-12.53%)
Mar 06, 2020
1898
1943
1860
1918
0
-29.51(-1.52%)
Mar 05, 2020
1953
1978
1924
1948
0
-36.70(-1.85%)
Mar 04, 2020
1935
1991
1930
1984
0
+75.17(+3.94%)
Mar 03, 2020
1937
1975
1899
1909
0
-15.96(-0.83%)
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
.