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 31, 2012 1465 1479 1454 1467 0 +5.63(+0.39%)
Oct 26, 2012 1462 1462 1462 0 +3.78(+0.26%)
Oct 25, 2012 1455 1467 1446 1458 0 +10.65(+0.74%)
Oct 24, 2012 1454 1462 1442 1447 0 +1.11(+0.08%)
Oct 23, 2012 1451 1456 1435 1446 0 -16.00(-1.09%)
Oct 19, 2012 1476 1483 1458 1462 0 -16.07(-1.09%)
Oct 18, 2012 1484 1490 1474 1478 0 -6.57(-0.44%)
Oct 17, 2012 1475 1488 1471 1485 0 +12.54(+0.85%)
Oct 16, 2012 1465 1477 1462 1472 0 +11.05(+0.76%)
Oct 15, 2012 1457 1466 1449 1461 0 +7.14(+0.49%)
Oct 12, 2012 1460 1466 1450 1454 0 -3.47(-0.24%)
Oct 11, 2012 1462 1469 1454 1458 0 +0.49(+0.03%)
Oct 10, 2012 1464 1471 1451 1457 0 -7.22(-0.49%)
Oct 09, 2012 1472 1479 1459 1464 0 -11.39(-0.77%)
Oct 08, 2012 1475 1482 1467 1476 0 -0.87(-0.06%)
Oct 06, 2012 1483 1489 1474 1477 0 +0.00(+0.00%)
Oct 05, 2012 1482 1489 1474 1477 0 +0.00(+0.00%)
Oct 04, 2012 1473 1484 1468 1477 0 +10.42(+0.71%)
Oct 03, 2012 1467 1475 1457 1466 0 +1.20(+0.08%)
Oct 02, 2012 1465 1472 1455 1465 0 +5.17(+0.35%)
Oct 01, 2012 1465 1477 1455 1460 0 +3.52(+0.24%)
Sep 28, 2012 1451 1461 1441 1456 0 -4.48(-0.31%)
Sep 27, 2012 1462 1471 1449 1461 0 +7.33(+0.50%)
Sep 26, 2012 1453 1467 1446 1454 0 -5.55(-0.38%)
Sep 25, 2012 1468 1477 1455 1459 0 -5.08(-0.35%)
Sep 24, 2012 1454 1469 1450 1464 0 +5.13(+0.35%)
Sep 21, 2012 1462 1467 1452 1459 0 -0.64(-0.04%)
Sep 20, 2012 1450 1462 1446 1460 0 +4.17(+0.29%)
Sep 19, 2012 1456 1463 1449 1455 0 -0.61(-0.04%)
Sep 18, 2012 1457 1464 1449 1456 0 +0.18(+0.01%)
Sep 17, 2012 1461 1468 1451 1456 0 -10.01(-0.68%)
Sep 14, 2012 1465 1476 1456 1466 0 +0.88(+0.06%)
Sep 13, 2012 1451 1468 1443 1465 0 +17.72(+1.22%)
Sep 12, 2012 1447 1456 1437 1447 0 +0.82(+0.06%)
Sep 11, 2012 1441 1453 1436 1446 0 +4.07(+0.28%)
Sep 10, 2012 1444 1453 1437 1442 0 -7.50(-0.52%)
Sep 07, 2012 1450 1455 1441 1450 0 +1.72(+0.12%)
Sep 06, 2012 1438 1452 1434 1448 0 +17.03(+1.19%)
Sep 05, 2012 1435 1439 1419 1431 0 -1.98(-0.14%)
Sep 04, 2012 1425 1439 1417 1433 0 +9.52(+0.67%)
Aug 31, 2012 1424 1424 1424 0 -1.33(-0.09%)
Aug 30, 2012 1430 1435 1420 1425 0 -4.49(-0.31%)
Aug 29, 2012 1432 1436 1424 1429 0 -1.78(-0.12%)
Aug 27, 2012 1429 1436 1424 1431 0 +3.27(+0.23%)
Aug 24, 2012 1423 1435 1419 1428 0 +2.71(+0.19%)
Aug 23, 2012 1436 1438 1419 1425 0 -15.41(-1.07%)
Aug 22, 2012 1444 1449 1434 1441 0 -5.39(-0.37%)
Aug 21, 2012 1454 1463 1442 1446 0 -6.71(-0.46%)
Aug 20, 2012 1449 1458 1442 1453 0 +2.43(+0.17%)
Aug 17, 2012 1450 1457 1443 1450 0 +1.88(+0.13%)
Aug 16, 2012 1444 1454 1438 1448 0 +5.80(+0.40%)
Aug 15, 2012 1442 1449 1436 1443 0 +0.85(+0.06%)
Aug 14, 2012 1437 1448 1433 1442 0 +10.60(+0.74%)
Aug 13, 2012 1432 1439 1424 1431 0 -1.56(-0.11%)
Aug 11, 2012 1426 1436 1420 1433 0 +0.00(+0.00%)
Aug 10, 2012 1426 1436 1420 1433 0 +3.16(+0.22%)
Aug 09, 2012 1429 1441 1420 1430 0 -0.22(-0.02%)
Aug 08, 2012 1439 1445 1423 1430 0 -8.96(-0.62%)
Aug 07, 2012 1440 1453 1433 1439 0 +6.96(+0.49%)
Aug 06, 2012 1431 1443 1425 1432 0 +3.87(+0.27%)
Aug 03, 2012 1425 1439 1419 1428 0 +21.35(+1.52%)
Aug 02, 2012 1417 1423 1398 1407 0 -14.16(-1.00%)
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.