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 (%)
Mar 31, 2009 928.85 945.50 916.00 930.40 0 +14.12(+1.54%)
Mar 30, 2009 920.78 927.98 901.18 916.29 0 -21.52(-2.30%)
Mar 27, 2009 948.39 958.13 932.74 937.81 0 -26.38(-2.74%)
Mar 26, 2009 956.18 968.68 938.59 964.20 0 +11.67(+1.23%)
Mar 25, 2009 956.07 970.87 931.86 952.52 0 +6.44(+0.68%)
Mar 24, 2009 958.75 964.77 940.89 946.08 0 -22.39(-2.31%)
Mar 23, 2009 947.50 969.38 945.05 968.46 0 +28.18(+3.00%)
Mar 20, 2009 952.28 965.41 935.16 940.28 0 -6.72(-0.71%)
Mar 19, 2009 954.18 964.58 934.49 947.01 0 -2395.61(-71.67%)
Mar 18, 2009 3322 3350 3306 3343 0 +9.33(+0.28%)
Mar 17, 2009 3310 3335 3299 3333 0 +28.79(+0.87%)
Mar 16, 2009 910.04 3325 903.18 3304 0 +2408.32(+268.73%)
Mar 13, 2009 892.80 902.60 880.88 896.18 0 +8.41(+0.95%)
Mar 12, 2009 861.86 892.00 853.90 887.78 0 +20.56(+2.37%)
Mar 11, 2009 870.90 881.15 856.59 867.22 0 -4.40(-0.50%)
Mar 10, 2009 855.96 881.26 849.84 871.62 0 +25.19(+2.98%)
Mar 09, 2009 851.18 866.28 837.56 846.43 0 -22.46(-2.59%)
Mar 06, 2009 875.10 895.46 848.61 868.89 0 +3.24(+0.37%)
Mar 05, 2009 883.76 888.28 858.42 865.65 0 -24.57(-2.76%)
Mar 04, 2009 874.12 900.90 866.16 890.22 0 +23.61(+2.72%)
Mar 03, 2009 892.13 897.42 859.97 866.61 0 -24.82(-2.78%)
Mar 02, 2009 921.40 928.66 883.80 891.43 0 -51.97(-5.51%)
Feb 27, 2009 935.88 966.38 894.61 943.40 0 -5.33(-0.56%)
Feb 26, 2009 957.53 978.56 941.76 948.73 0 +3.17(+0.34%)
Feb 25, 2009 943.45 961.04 925.12 945.56 0 -2.15(-0.23%)
Feb 24, 2009 931.53 959.99 916.82 947.71 0 +17.35(+1.86%)
Feb 23, 2009 963.08 971.25 926.31 930.36 0 -28.41(-2.96%)
Feb 20, 2009 959.12 980.60 933.05 958.77 0 -10.01(-1.03%)
Feb 19, 2009 978.32 989.51 963.70 968.78 0 +0.18(+0.02%)
Feb 18, 2009 988.10 992.74 961.37 968.59 0 -15.82(-1.61%)
Feb 17, 2009 1001 1007 980.48 984.41 0 -42.93(-4.18%)
Feb 16, 2009 1026 1042 1016 1027 0 +0.00(+0.00%)
Feb 13, 2009 1026 1042 1016 1027 0 +0.27(+0.03%)
Feb 12, 2009 1014 1030 997.73 1027 0 -1.39(-0.14%)
Feb 11, 2009 1031 1041 1015 1028 0 -6.37(-0.62%)
Feb 10, 2009 1064 1074 1027 1035 0 -33.53(-3.14%)
Feb 09, 2009 1069 1079 1054 1068 0 +1.34(+0.13%)
Feb 06, 2009 1042 1077 1034 1067 0 +20.72(+1.98%)
Feb 05, 2009 1034 1056 1023 1046 0 +20.36(+1.98%)
Feb 04, 2009 1023 1044 1012 1026 0 -3.60(-0.35%)
Feb 03, 2009 1027 1042 1009 1030 0 +11.73(+1.15%)
Feb 02, 2009 1000 1025 991.59 1018 0 +2.84(+0.28%)
Jan 30, 2009 1035 1042 1005 1015 0 -8.43(-0.82%)
Jan 29, 2009 1028 1042 1013 1023 0 -16.33(-1.57%)
Jan 28, 2009 1041 1052 1026 1040 0 +12.15(+1.18%)
Jan 27, 2009 1012 1036 1004 1028 0 +18.05(+1.79%)
Jan 26, 2009 994.27 1022 989.25 1010 0 +16.53(+1.66%)
Jan 23, 2009 970.31 999.43 957.47 993.00 0 +10.36(+1.05%)
Jan 22, 2009 975.21 995.49 960.53 982.64 0 -17.49(-1.75%)
Jan 21, 2009 973.71 1004 956.64 1000 0 +26.68(+2.74%)
Jan 20, 2009 1003 1013 968.24 973.45 0 -41.33(-4.07%)
Jan 19, 2009 1017 1030 993.13 1015 0 +0.00(+0.00%)
Jan 16, 2009 1017 1030 993.13 1015 0 +6.45(+0.64%)
Jan 15, 2009 992.98 1016 972.39 1008 0 +15.17(+1.53%)
Jan 14, 2009 1001 1009 977.49 993.16 0 -28.28(-2.77%)
Jan 13, 2009 1014 1031 1006 1021 0 -11.61(-1.12%)
Jan 12, 2009 1040 1054 1023 1033 0 -17.00(-1.62%)
Jan 09, 2009 1064 1070 1040 1050 0 -19.93(-1.86%)
Jan 08, 2009 1048 1075 1038 1070 0 +27.96(+2.68%)
Jan 07, 2009 1059 1067 1034 1042 0 -36.73(-3.40%)
Jan 06, 2009 1092 1104 1063 1079 0 +1.63(+0.15%)
Jan 05, 2009 1064 1088 1054 1077 0 +14.36(+1.35%)
Jan 02, 2009 1036 1070 1030 1063 0 +23.48(+2.26%)
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.