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 (%)
Nov 30, 2012 1448 1461 1442 1455 0 +6.05(+0.42%)
Nov 29, 2012 1450 1459 1440 1449 0 +8.05(+0.56%)
Nov 28, 2012 1429 1446 1423 1441 0 -3.29(-0.23%)
Nov 27, 2012 1450 1459 1440 1444 0 -6.57(-0.45%)
Nov 26, 2012 1445 1460 1441 1451 0 +2.90(+0.20%)
Nov 24, 2012 1447 1454 1440 1448 0 +0.00(+0.00%)
Nov 23, 2012 1447 1454 1440 1448 0 +9.66(+0.67%)
Nov 21, 2012 1438 1438 1438 0 +3.64(+0.25%)
Nov 20, 2012 1428 1438 1421 1435 0 +5.07(+0.35%)
Nov 19, 2012 1426 1437 1417 1430 0 +16.67(+1.18%)
Nov 16, 2012 1398 1419 1389 1413 0 +15.04(+1.08%)
Nov 15, 2012 1407 1415 1386 1398 0 -5.11(-0.36%)
Nov 14, 2012 1422 1429 1399 1403 0 -13.82(-0.98%)
Nov 13, 2012 1407 1428 1404 1417 0 +5.84(+0.41%)
Nov 12, 2012 1417 1423 1403 1411 0 -6.02(-0.42%)
Nov 09, 2012 1415 1428 1407 1417 0 -9.51(-0.67%)
Nov 08, 2012 1433 1444 1423 1426 0 -9.42(-0.66%)
Nov 07, 2012 1457 1463 1426 1436 0 -33.30(-2.27%)
Nov 06, 2012 1462 1478 1457 1469 0 +12.60(+0.87%)
Nov 05, 2012 1457 1466 1446 1457 0 -1.31(-0.09%)
Nov 02, 2012 1471 1477 1455 1458 0 -11.81(-0.80%)
Nov 01, 2012 1466 1480 1459 1470 0 +2.19(+0.15%)
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%)
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.