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 (%)
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%)
Jun 01, 2012 1351 1363 1339 1348 0 -18.56(-1.36%)
May 31, 2012 1364 1377 1348 1366 0 +3.53(+0.26%)
May 30, 2012 1374 1381 1359 1363 0 -38.31(-2.73%)
May 29, 2012 1393 1405 1388 1401 0 +7.54(+0.54%)
May 25, 2012 1393 1393 1393 0 +9.17(+0.66%)
May 24, 2012 1382 1394 1370 1384 0 +4.55(+0.33%)
May 23, 2012 1384 1391 1362 1380 0 -7.76(-0.56%)
May 22, 2012 1387 1399 1380 1388 0 -3.75(-0.27%)
May 21, 2012 1376 1393 1370 1391 0 +19.36(+1.41%)
May 18, 2012 1388 1395 1367 1372 0 -11.32(-0.82%)
May 17, 2012 1395 1405 1378 1383 0 -16.59(-1.19%)
May 16, 2012 1400 1411 1394 1400 0 -1.84(-0.13%)
May 15, 2012 1409 1418 1396 1402 0 -14.02(-0.99%)
May 14, 2012 1420 1428 1408 1416 0 -17.46(-1.22%)
May 11, 2012 1428 1446 1425 1433 0 +3.92(+0.27%)
May 10, 2012 1429 1438 1420 1429 0 +5.27(+0.37%)
May 09, 2012 1418 1436 1411 1424 0 -9.01(-0.63%)
May 08, 2012 1429 1439 1417 1433 0 -3.47(-0.24%)
May 07, 2012 1429 1441 1420 1436 0 +5.27(+0.37%)
May 04, 2012 1430 1440 1419 1431 0 -3.57(-0.25%)
May 03, 2012 1440 1452 1430 1435 0 -7.20(-0.50%)
May 02, 2012 1445 1452 1429 1442 0 -10.27(-0.71%)
May 01, 2012 1445 1462 1437 1452 0 +4.76(+0.33%)
Apr 30, 2012 1437 1452 1431 1447 0 +5.78(+0.40%)
Apr 27, 2012 1434 1446 1427 1442 0 +9.51(+0.66%)
Apr 26, 2012 1423 1439 1417 1432 0 +0.69(+0.05%)
Apr 25, 2012 1432 1443 1420 1431 0 +3.81(+0.27%)
Apr 24, 2012 1417 1431 1414 1428 0 +17.40(+1.23%)
Apr 23, 2012 1404 1416 1391 1410 0 -2.79(-0.20%)
Apr 20, 2012 1407 1421 1402 1413 0 +16.13(+1.15%)
Apr 19, 2012 1397 1404 1387 1397 0 +1.15(+0.08%)
Apr 18, 2012 1398 1404 1390 1396 0 -4.83(-0.34%)
Apr 17, 2012 1392 1409 1388 1401 0 +16.53(+1.19%)
Apr 16, 2012 1386 1394 1375 1384 0 +7.14(+0.52%)
Apr 13, 2012 1387 1393 1375 1377 0 -14.80(-1.06%)
Apr 12, 2012 1383 1399 1379 1392 0 +9.77(+0.71%)
Apr 11, 2012 1383 1394 1374 1382 0 +10.00(+0.73%)
Apr 10, 2012 1389 1394 1364 1372 0 -18.00(-1.30%)
Apr 09, 2012 1386 1397 1380 1390 0 -8.00(-0.57%)
Apr 05, 2012 1398 1407 1388 1398 0 -5.49(-0.39%)
Apr 04, 2012 1400 1411 1389 1403 0 -8.22(-0.58%)
Apr 03, 2012 1414 1420 1400 1412 0 -22.59(-1.58%)
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.