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 (%)
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%)
Aug 01, 2012 1426 1441 1410 1421 0 -1.11(-0.08%)
Jul 31, 2012 1431 1438 1419 1422 0 -11.94(-0.83%)
Jul 30, 2012 1422 1443 1420 1434 0 +10.36(+0.73%)
Jul 27, 2012 1406 1429 1399 1423 0 +20.81(+1.48%)
Jul 26, 2012 1400 1413 1393 1403 0 +26.16(+1.90%)
Jul 25, 2012 1382 1389 1366 1376 0 +0.14(+0.01%)
Jul 24, 2012 1387 1391 1368 1376 0 -13.35(-0.96%)
Jul 23, 2012 1386 1405 1376 1390 0 -16.61(-1.18%)
Jul 20, 2012 1398 1414 1395 1406 0 -7.42(-0.52%)
Jul 19, 2012 1412 1421 1402 1414 0 +2.92(+0.21%)
Jul 18, 2012 1398 1415 1395 1411 0 +11.34(+0.81%)
Jul 17, 2012 1393 1405 1381 1399 0 -0.98(-0.07%)
Jul 16, 2012 1396 1409 1389 1400 0 -5.63(-0.40%)
Jul 14, 2012 1388 1411 1386 1406 0 +0.00(+0.00%)
Jul 13, 2012 1388 1411 1386 1406 0 +16.92(+1.22%)
Jul 12, 2012 1382 1393 1374 1389 0 -0.76(-0.05%)
Jul 11, 2012 1388 1396 1379 1390 0 +7.41(+0.54%)
Jul 10, 2012 1391 1399 1376 1382 0 -7.31(-0.53%)
Jul 09, 2012 1387 1394 1377 1390 0 -0.77(-0.06%)
Jul 06, 2012 1384 1395 1379 1391 0 -1.08(-0.08%)
Jul 05, 2012 1391 1400 1385 1392 0 -4.40(-0.32%)
Jul 03, 2012 1396 1396 1396 0 +6.44(+0.46%)
Jul 02, 2012 1383 1394 1373 1390 0 +11.21(+0.81%)
Jun 30, 2012 1386 1395 1369 1378 0 -1.02(-0.07%)
Jun 29, 2012 1386 1395 1369 1379 0 +13.10(+0.96%)
Jun 28, 2012 1352 1368 1343 1366 0 +8.98(+0.66%)
Jun 27, 2012 1341 1362 1337 1357 0 +15.35(+1.14%)
Jun 26, 2012 1339 1350 1331 1342 0 +5.14(+0.38%)
Jun 25, 2012 1339 1346 1328 1337 0 -11.47(-0.85%)
Jun 22, 2012 1346 1356 1337 1348 0 +8.99(+0.67%)
Jun 21, 2012 1360 1366 1337 1339 0 -21.91(-1.61%)
Jun 20, 2012 1365 1374 1352 1361 0 -3.09(-0.23%)
Jun 19, 2012 1352 1373 1348 1364 0 +16.07(+1.19%)
Jun 18, 2012 1340 1354 1335 1348 0 +1.26(+0.09%)
Jun 15, 2012 1342 1355 1335 1347 0 +2.87(+0.21%)
Jun 14, 2012 1334 1349 1329 1344 0 +12.33(+0.93%)
Jun 13, 2012 1332 1344 1325 1332 0 -7.35(-0.55%)
Jun 12, 2012 1332 1342 1322 1339 0 +10.48(+0.79%)
Jun 11, 2012 1343 1348 1327 1329 0 -9.85(-0.74%)
Jun 08, 2012 1331 1344 1321 1339 0 +1.28(+0.10%)
Jun 07, 2012 1340 1349 1329 1337 0 +6.03(+0.45%)
Jun 06, 2012 1314 1333 1309 1331 0 +25.68(+1.97%)
Jun 05, 2012 1296 1312 1291 1306 0 -7.95(-0.61%)
Jun 04, 2012 1315 1323 1301 1313 0 -34.18(-2.54%)
Jun 02, 2012 1351 1363 1339 1348 0 +0.00(+0.00%)
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.