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 (%)
Jul 29, 2011 1406 1428 1396 1416 0 -4.22(-0.30%)
Jul 28, 2011 1419 1434 1412 1420 0 -0.06(-0.00%)
Jul 27, 2011 1436 1440 1417 1420 0 -21.66(-1.50%)
Jul 26, 2011 1450 1455 1436 1442 0 -3.86(-0.27%)
Jul 25, 2011 1445 1459 1436 1446 0 -3.68(-0.25%)
Jul 22, 2011 1447 1454 1443 1449 0 +7.89(+0.55%)
Jul 21, 2011 1429 1447 1425 1441 0 +18.19(+1.28%)
Jul 20, 2011 1416 1430 1410 1423 0 +6.44(+0.45%)
Jul 19, 2011 1413 1426 1404 1417 0 +9.58(+0.68%)
Jul 18, 2011 1413 1418 1395 1407 0 -12.26(-0.86%)
Jul 15, 2011 1411 1426 1406 1419 0 +15.73(+1.12%)
Jul 14, 2011 1417 1423 1399 1404 0 -3.89(-0.28%)
Jul 13, 2011 1405 1421 1399 1408 0 +8.74(+0.62%)
Jul 12, 2011 1389 1407 1385 1399 0 +1.91(+0.14%)
Jul 11, 2011 1407 1411 1390 1397 0 -23.80(-1.68%)
Jul 08, 2011 1414 1424 1410 1421 0 -5.92(-0.41%)
Jul 07, 2011 1435 1440 1420 1427 0 -3.28(-0.23%)
Jul 06, 2011 1428 1436 1418 1430 0 -0.66(-0.05%)
Jul 05, 2011 1430 1441 1425 1431 0 -2.76(-0.19%)
Jul 01, 2011 1433 1433 1433 0 +15.54(+1.10%)
Jun 30, 2011 1413 1424 1406 1418 0 +6.25(+0.44%)
Jun 29, 2011 1401 1416 1396 1412 0 +19.71(+1.42%)
Jun 28, 2011 1384 1398 1380 1392 0 +7.38(+0.53%)
Jun 27, 2011 1375 1393 1370 1385 0 +7.69(+0.56%)
Jun 24, 2011 1379 1390 1369 1377 0 +4.68(+0.34%)
Jun 23, 2011 1364 1375 1352 1372 0 -8.14(-0.59%)
Jun 22, 2011 1378 1390 1373 1380 0 -4.16(-0.30%)
Jun 21, 2011 1381 1392 1375 1384 0 +11.93(+0.87%)
Jun 20, 2011 1370 1375 1368 1373 0 +6.94(+0.51%)
Jun 17, 2011 1363 1375 1356 1366 0 +7.97(+0.59%)
Jun 16, 2011 1360 1371 1350 1358 0 -20.70(-1.50%)
Jun 15, 2011 1385 1394 1369 1378 0 -18.50(-1.32%)
Jun 14, 2011 1396 1403 1388 1397 0 +13.54(+0.98%)
Jun 13, 2011 1393 1400 1375 1383 0 -6.35(-0.46%)
Jun 10, 2011 1400 1406 1384 1390 0 -18.15(-1.29%)
Jun 09, 2011 1407 1417 1398 1408 0 +4.26(+0.30%)
Jun 08, 2011 1402 1412 1395 1404 0 +0.40(+0.03%)
Jun 07, 2011 1408 1415 1397 1403 0 +4.67(+0.33%)
Jun 06, 2011 1414 1417 1395 1398 0 -19.38(-1.37%)
Jun 03, 2011 1403 1426 1395 1418 0 -8.47(-0.59%)
May 24, 2011 1429 1437 1420 1426 0 +3.93(+0.28%)
May 23, 2011 1426 1433 1417 1422 0 -20.24(-1.40%)
May 20, 2011 1436 1452 1428 1443 0 +6.81(+0.47%)
May 19, 2011 1433 1443 1424 1436 0 +8.38(+0.59%)
May 18, 2011 1414 1434 1409 1427 0 +11.45(+0.81%)
May 17, 2011 1411 1424 1403 1416 0 +1.90(+0.13%)
May 16, 2011 1413 1428 1406 1414 0 -8.18(-0.58%)
May 13, 2011 1433 1438 1410 1422 0 -15.41(-1.07%)
May 12, 2011 1434 1444 1421 1438 0 -1.32(-0.09%)
May 11, 2011 1454 1458 1429 1439 0 -18.91(-1.30%)
May 10, 2011 1450 1464 1445 1458 0 +13.19(+0.91%)
May 09, 2011 1428 1447 1423 1445 0 +14.85(+1.04%)
May 06, 2011 1426 1444 1417 1430 0 +15.84(+1.12%)
May 05, 2011 1419 1427 1401 1414 0 -17.10(-1.19%)
May 04, 2011 1452 1455 1422 1431 0 -19.73(-1.36%)
May 03, 2011 1450 1463 1441 1451 0 -6.62(-0.45%)
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.