Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.