Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2014 1857 1869 1847 1863 0 +7.35(+0.40%)
May 29, 2014 1852 1859 1840 1855 0 +3.50(+0.19%)
May 28, 2014 1848 1860 1840 1852 0 -0.47(-0.03%)
May 27, 2014 1854 1861 1841 1852 0 +6.39(+0.35%)
May 23, 2014 1846 1846 1846 0 -3.16(-0.17%)
May 22, 2014 1841 1856 1837 1849 0 +4.82(+0.26%)
May 21, 2014 1834 1850 1828 1844 0 +8.84(+0.48%)
May 20, 2014 1833 1844 1824 1836 0 -1.01(-0.05%)
May 19, 2014 1838 1848 1828 1837 0 +3.79(+0.21%)
May 16, 2014 1827 1839 1817 1833 0 +11.06(+0.61%)
May 15, 2014 1825 1831 1807 1822 0 -1.61(-0.09%)
May 14, 2014 1817 1835 1812 1823 0 +9.76(+0.54%)
May 13, 2014 1816 1826 1808 1814 0 -2.73(-0.15%)
May 12, 2014 1821 1830 1809 1816 0 +1.07(+0.06%)
May 09, 2014 1821 1832 1804 1815 0 -6.36(-0.35%)
May 08, 2014 1837 1847 1817 1822 0 -16.44(-0.89%)
May 07, 2014 1832 1846 1817 1838 0 +15.60(+0.86%)
May 06, 2014 1825 1837 1816 1822 0 -0.40(-0.02%)
May 05, 2014 1811 1830 1805 1823 0 +6.25(+0.34%)
May 02, 2014 1820 1830 1802 1817 0 -6.48(-0.36%)
May 01, 2014 1821 1834 1808 1823 0 +4.87(+0.27%)
Apr 30, 2014 1818 1827 1807 1818 0 +2.99(+0.16%)
Apr 29, 2014 1813 1830 1804 1815 0 +10.33(+0.57%)
Apr 28, 2014 1798 1809 1787 1805 0 +10.03(+0.56%)
Apr 25, 2014 1791 1804 1779 1795 0 +5.05(+0.28%)
Apr 24, 2014 1791 1802 1778 1790 0 +6.29(+0.35%)
Apr 23, 2014 1784 1796 1779 1783 0 -6.69(-0.37%)
Apr 22, 2014 1784 1798 1778 1790 0 +11.17(+0.63%)
Apr 21, 2014 1782 1792 1769 1779 0 -8.72(-0.49%)
Apr 17, 2014 1788 1788 1788 0 -2.99(-0.17%)
Apr 16, 2014 1784 1795 1774 1791 0 +16.39(+0.92%)
Apr 15, 2014 1768 1780 1755 1774 0 +13.02(+0.74%)
Apr 14, 2014 1764 1774 1752 1761 0 +6.35(+0.36%)
Apr 11, 2014 1755 1768 1748 1755 0 -8.64(-0.49%)
Apr 10, 2014 1773 1788 1757 1764 0 -12.49(-0.70%)
Apr 09, 2014 1769 1781 1756 1776 0 +7.69(+0.43%)
Apr 08, 2014 1753 1775 1745 1768 0 +17.87(+1.02%)
Apr 07, 2014 1762 1774 1746 1751 0 -12.65(-0.72%)
Apr 04, 2014 1770 1781 1755 1763 0 +0.77(+0.04%)
Apr 03, 2014 1768 1775 1753 1762 0 -5.47(-0.31%)
Apr 02, 2014 1759 1774 1750 1768 0 +8.21(+0.47%)
Apr 01, 2014 1749 1764 1737 1760 0 +11.47(+0.66%)
Mar 31, 2014 1743 1756 1733 1748 0 +7.39(+0.42%)
Mar 28, 2014 1738 1747 1728 1741 0 +10.25(+0.59%)
Mar 27, 2014 1716 1736 1710 1731 0 +12.02(+0.70%)
Mar 26, 2014 1741 1745 1716 1719 0 -17.20(-0.99%)
Mar 25, 2014 1738 1749 1724 1736 0 +2.46(+0.14%)
Mar 24, 2014 1741 1749 1723 1733 0 -1.66(-0.10%)
Mar 21, 2014 1743 1753 1729 1735 0 -0.48(-0.03%)
Mar 20, 2014 1737 1744 1722 1735 0 -10.74(-0.62%)
Mar 19, 2014 1761 1768 1739 1746 0 -14.74(-0.84%)
Mar 18, 2014 1755 1769 1750 1761 0 +6.47(+0.37%)
Mar 17, 2014 1748 1762 1740 1754 0 +8.24(+0.47%)
Mar 14, 2014 1732 1752 1730 1746 0 +11.98(+0.69%)
Mar 13, 2014 1735 1745 1725 1734 0 -0.40(-0.02%)
Mar 12, 2014 1721 1739 1717 1735 0 +5.35(+0.31%)
Mar 11, 2014 1732 1742 1714 1729 0 -3.63(-0.21%)
Mar 10, 2014 1729 1739 1720 1733 0 -1.96(-0.11%)
Mar 07, 2014 1742 1747 1723 1735 0 -7.20(-0.41%)
Mar 06, 2014 1748 1753 1734 1742 0 -4.99(-0.29%)
Mar 05, 2014 1752 1760 1737 1747 0 -5.21(-0.30%)
Mar 04, 2014 1750 1759 1742 1752 0 +16.91(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.