Skip to main content
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 (%)
Oct 29, 2010 1253 1265 1249 1261 0 +11.28(+0.90%)
Oct 28, 2010 1255 1260 1243 1250 0 +3.22(+0.26%)
Oct 27, 2010 1246 1253 1234 1247 0 -10.22(-0.81%)
Oct 25, 2010 1262 1268 1254 1257 0 +1.48(+0.12%)
Oct 22, 2010 1257 1264 1246 1256 0 -3.15(-0.25%)
Oct 21, 2010 1268 1275 1251 1259 0 -1.97(-0.16%)
Oct 20, 2010 1254 1267 1251 1261 0 +9.28(+0.74%)
Oct 19, 2010 1247 1263 1240 1251 0 -12.90(-1.02%)
Oct 18, 2010 1251 1268 1248 1264 0 +7.56(+0.60%)
Oct 15, 2010 1261 1267 1250 1257 0 -2.16(-0.17%)
Oct 14, 2010 1262 1270 1253 1259 0 -1.72(-0.14%)
Oct 13, 2010 1256 1267 1252 1261 0 +12.24(+0.98%)
Oct 12, 2010 1249 1254 1240 1248 0 -2.68(-0.21%)
Oct 11, 2010 1252 1258 1247 1251 0 +1.56(+0.12%)
Oct 08, 2010 1248 1253 1239 1249 0 +4.21(+0.34%)
Oct 07, 2010 1251 1256 1237 1245 0 +1.19(+0.10%)
Oct 06, 2010 1243 1253 1237 1244 0 -0.75(-0.06%)
Oct 05, 2010 1235 1250 1230 1245 0 +18.93(+1.54%)
Oct 04, 2010 1228 1236 1218 1226 0 +1.18(+0.10%)
Oct 01, 2010 1224 1228 1212 1225 0 +11.85(+0.98%)
Sep 30, 2010 1219 1227 1205 1213 0 -0.49(-0.04%)
Sep 29, 2010 1211 1221 1204 1213 0 -1.75(-0.14%)
Sep 28, 2010 1209 1220 1196 1215 0 +3.58(+0.30%)
Sep 27, 2010 1210 1218 1204 1212 0 +0.49(+0.04%)
Sep 24, 2010 1201 1215 1198 1211 0 +19.59(+1.64%)
Sep 23, 2010 1186 1205 1181 1191 0 -6.38(-0.53%)
Sep 22, 2010 1191 1208 1186 1198 0 +5.42(+0.45%)
Sep 21, 2010 1201 1206 1187 1192 0 -10.08(-0.84%)
Sep 20, 2010 1194 1206 1188 1202 0 +8.61(+0.72%)
Sep 17, 2010 1193 1204 1185 1194 0 -9.20(-0.76%)
Sep 15, 2010 1204 1209 1193 1203 0 -4.76(-0.39%)
Sep 14, 2010 1205 1217 1201 1208 0 +1.26(+0.10%)
Sep 13, 2010 1206 1212 1198 1207 0 +7.93(+0.66%)
Sep 10, 2010 1195 1202 1190 1199 0 +2.26(+0.19%)
Sep 09, 2010 1197 1204 1189 1196 0 +11.76(+0.99%)
Sep 08, 2010 1186 1198 1180 1185 0 +0.31(+0.03%)
Sep 07, 2010 1187 1194 1177 1184 0 -8.99(-0.75%)
Sep 03, 2010 1193 1193 1193 0 +7.09(+0.60%)
Sep 02, 2010 1178 1190 1171 1186 0 +4.06(+0.34%)
Sep 01, 2010 1168 1188 1164 1182 0 +25.68(+2.22%)
Aug 31, 2010 1155 1169 1149 1156 0 -6.38(-0.55%)
Aug 30, 2010 1178 1185 1162 1163 0 -13.58(-1.15%)
Aug 27, 2010 1174 1181 1151 1176 0 +18.26(+1.58%)
Aug 26, 2010 1156 1167 1152 1158 0 +6.40(+0.56%)
Aug 25, 2010 1141 1156 1135 1152 0 +4.41(+0.38%)
Aug 24, 2010 1142 1156 1137 1147 0 -9.83(-0.85%)
Aug 23, 2010 1155 1168 1151 1157 0 +6.41(+0.56%)
Aug 20, 2010 1147 1156 1135 1151 0 -5.21(-0.45%)
Aug 19, 2010 1169 1173 1149 1156 0 -19.70(-1.68%)
Aug 18, 2010 1178 1184 1163 1176 0 +0.89(+0.08%)
Aug 17, 2010 1170 1184 1163 1175 0 +14.37(+1.24%)
Aug 16, 2010 1156 1167 1149 1160 0 -5.39(-0.46%)
Aug 13, 2010 1165 1175 1157 1166 0 +1.80(+0.15%)
Aug 12, 2010 1155 1169 1152 1164 0 -5.87(-0.50%)
Aug 11, 2010 1182 1185 1164 1170 0 -32.42(-2.70%)
Aug 10, 2010 1193 1210 1184 1202 0 -3.73(-0.31%)
Aug 09, 2010 1207 1214 1199 1206 0 +7.39(+0.62%)
Aug 06, 2010 1197 1205 1181 1199 0 -8.89(-0.74%)
Aug 05, 2010 1200 1216 1195 1208 0 +5.52(+0.46%)
Aug 04, 2010 1194 1207 1190 1202 0 +9.42(+0.79%)
Aug 03, 2010 1185 1202 1180 1193 0 +1.43(+0.12%)
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.