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 28, 2013 1538 1553 1525 1537 0 +4.83(+0.32%)
Jun 26, 2013 1524 1542 1516 1533 0 +13.19(+0.87%)
Jun 25, 2013 1520 1530 1503 1519 0 +10.99(+0.73%)
Jun 24, 2013 1506 1523 1488 1508 0 -16.43(-1.08%)
Jun 21, 2013 1528 1536 1504 1525 0 +4.25(+0.28%)
Jun 20, 2013 1549 1552 1513 1521 0 -48.36(-3.08%)
Jun 19, 2013 1596 1602 1565 1569 0 -27.74(-1.74%)
Jun 18, 2013 1581 1601 1576 1597 0 +16.42(+1.04%)
Jun 17, 2013 1581 1592 1569 1580 0 +6.65(+0.42%)
Jun 14, 2013 1572 1582 1563 1574 0 -7.07(-0.45%)
Jun 13, 2013 1553 1584 1546 1581 0 +25.64(+1.65%)
Jun 12, 2013 1575 1578 1552 1555 0 -7.13(-0.46%)
Jun 11, 2013 1562 1577 1552 1562 0 -14.16(-0.90%)
Jun 10, 2013 1569 1586 1558 1576 0 +4.54(+0.29%)
Jun 07, 2013 1564 1577 1552 1572 0 +12.23(+0.78%)
Jun 06, 2013 1541 1563 1533 1560 0 +19.07(+1.24%)
Jun 05, 2013 1562 1567 1535 1540 0 -42.88(-2.71%)
Jun 04, 2013 1592 1604 1576 1583 0 -10.99(-0.69%)
Jun 03, 2013 1588 1606 1573 1594 0 +7.52(+0.47%)
May 31, 2013 1598 1611 1583 1587 0 -14.28(-0.89%)
May 30, 2013 1599 1615 1590 1601 0 -4.18(-0.26%)
May 29, 2013 1613 1621 1592 1605 0 -35.26(-2.15%)
May 28, 2013 1654 1664 1633 1641 0 +0.25(+0.02%)
May 24, 2013 1640 1640 1640 0 +4.25(+0.26%)
May 23, 2013 1641 1648 1620 1636 0 -15.20(-0.92%)
May 22, 2013 1671 1684 1644 1651 0 -24.56(-1.47%)
May 21, 2013 1670 1686 1663 1676 0 +0.34(+0.02%)
May 20, 2013 1665 1681 1659 1675 0 +14.39(+0.87%)
May 17, 2013 1643 1665 1637 1661 0 +12.92(+0.78%)
May 16, 2013 1647 1664 1638 1648 0 -10.39(-0.63%)
May 15, 2013 1651 1669 1644 1659 0 +19.37(+1.18%)
May 13, 2013 1647 1652 1632 1639 0 -3.79(-0.23%)
May 10, 2013 1640 1648 1630 1643 0 +0.74(+0.05%)
May 09, 2013 1650 1659 1633 1642 0 -9.62(-0.58%)
May 08, 2013 1651 1660 1643 1652 0 -0.91(-0.06%)
May 07, 2013 1642 1657 1636 1653 0 +10.04(+0.61%)
May 06, 2013 1647 1656 1634 1643 0 -3.46(-0.21%)
May 03, 2013 1648 1656 1636 1646 0 +9.30(+0.57%)
May 02, 2013 1637 1652 1619 1637 0 -3.05(-0.19%)
May 01, 2013 1653 1662 1630 1640 0 -19.35(-1.17%)
Apr 30, 2013 1647 1662 1639 1659 0 +9.63(+0.58%)
Apr 29, 2013 1637 1656 1632 1650 0 +22.46(+1.38%)
Apr 26, 2013 1633 1639 1617 1627 0 -3.17(-0.19%)
Apr 25, 2013 1633 1648 1621 1630 0 +6.71(+0.41%)
Apr 24, 2013 1618 1631 1611 1624 0 +5.72(+0.35%)
Apr 23, 2013 1610 1623 1598 1618 0 +17.90(+1.12%)
Apr 22, 2013 1604 1610 1586 1600 0 -0.21(-0.01%)
Apr 19, 2013 1590 1607 1582 1600 0 +10.99(+0.69%)
Apr 18, 2013 1588 1597 1576 1589 0 +9.78(+0.62%)
Apr 17, 2013 1582 1587 1564 1579 0 -9.63(-0.61%)
Apr 16, 2013 1575 1593 1567 1589 0 +16.23(+1.03%)
Apr 15, 2013 1601 1607 1570 1573 0 -31.97(-1.99%)
Apr 12, 2013 1603 1611 1594 1605 0 -2.26(-0.14%)
Apr 11, 2013 1610 1616 1600 1607 0 +0.32(+0.02%)
Apr 10, 2013 1601 1615 1596 1607 0 +9.57(+0.60%)
Apr 09, 2013 1594 1607 1582 1597 0 +1.78(+0.11%)
Apr 08, 2013 1578 1597 1573 1595 0 +14.97(+0.95%)
Apr 05, 2013 1565 1584 1558 1580 0 +2.64(+0.17%)
Apr 04, 2013 1573 1584 1564 1578 0 +4.76(+0.30%)
Apr 03, 2013 1592 1595 1567 1573 0 -14.29(-0.90%)
Apr 02, 2013 1586 1598 1578 1587 0 +10.56(+0.67%)
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.