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%)
Jan 01, 2009 1024 1046 1015 1039 0 +0.00(+0.00%)
Dec 31, 2008 1024 1046 1015 1039 0 +13.22(+1.29%)
Dec 30, 2008 1008 1028 999.41 1026 0 +23.89(+2.38%)
Dec 29, 2008 1007 1013 987.94 1002 0 -9.93(-0.98%)
Dec 26, 2008 1009 1019 998.09 1012 0 +6.37(+0.63%)
Dec 25, 2008 1007 1014 995.69 1006 0 +0.00(+0.00%)
Dec 24, 2008 1007 1014 995.69 1006 0 +1.74(+0.17%)
Dec 23, 2008 1023 1030 994.73 1004 0 -7.22(-0.71%)
Dec 22, 2008 1018 1029 993.50 1011 0 -4.89(-0.48%)
Dec 19, 2008 1020 1040 1006 1016 0 -5.02(-0.49%)
Dec 18, 2008 1030 1049 1005 1021 0 -6.31(-0.61%)
Dec 17, 2008 1025 1042 1011 1027 0 -11.53(-1.11%)
Dec 16, 2008 1013 1044 1000 1039 0 +40.91(+4.10%)
Dec 15, 2008 1020 1028 982.74 998.05 0 -13.37(-1.32%)
Dec 12, 2008 995.57 1020 980.17 1011 0 +2.56(+0.25%)
Dec 11, 2008 1015 1045 994.01 1009 0 -4.20(-0.41%)
Dec 10, 2008 1007 1027 990.58 1013 0 +22.15(+2.24%)
Dec 09, 2008 1002 1028 982.92 990.91 0 -20.10(-1.99%)
Dec 08, 2008 1019 1038 993.88 1011 0 +17.75(+1.79%)
Dec 05, 2008 949.79 997.37 930.20 993.26 0 +34.16(+3.56%)
Dec 04, 2008 982.15 1000 942.30 959.10 0 -38.94(-3.90%)
Dec 03, 2008 974.54 1008 956.82 998.03 0 +6.04(+0.61%)
Dec 02, 2008 981.51 999.94 960.35 991.99 0 +21.09(+2.17%)
Dec 01, 2008 1028 1039 968.92 970.91 0 -101.52(-9.47%)
Nov 28, 2008 1052 1078 1041 1072 0 +21.19(+2.02%)
Nov 27, 2008 1027 1059 1013 1051 0 +0.00(+0.00%)
Nov 26, 2008 1027 1059 1013 1051 0 +0.03(+0.00%)
Nov 25, 2008 1059 1069 1023 1051 0 +0.61(+0.06%)
Nov 24, 2008 1014 1072 995.77 1051 0 +58.60(+5.91%)
Nov 21, 2008 957.22 1002 917.25 992.00 0 +39.23(+4.12%)
Nov 20, 2008 994.01 1023 945.74 952.77 0 -57.57(-5.70%)
Nov 19, 2008 1042 1066 1007 1010 0 -46.43(-4.39%)
Nov 18, 2008 1051 1076 1026 1057 0 -6.95(-0.65%)
Nov 17, 2008 1060 1097 1047 1064 0 +1.74(+0.16%)
Nov 14, 2008 1071 1109 1048 1062 0 -45.31(-4.09%)
Nov 13, 2008 1042 1109 1002 1107 0 +76.91(+7.46%)
Nov 12, 2008 1058 1068 1022 1030 0 -40.11(-3.75%)
Nov 11, 2008 1076 1094 1048 1070 0 -22.67(-2.07%)
Nov 10, 2008 1121 1134 1072 1093 0 -21.28(-1.91%)
Nov 07, 2008 1103 1132 1083 1114 0 +32.22(+2.98%)
Nov 06, 2008 1133 1149 1069 1082 0 -48.68(-4.30%)
Nov 05, 2008 1152 1180 1122 1131 0 -36.78(-3.15%)
Nov 04, 2008 1158 1187 1136 1168 0 +36.13(+3.19%)
Nov 03, 2008 1126 1156 1108 1132 0 -6.56(-0.58%)
Oct 31, 2008 1111 1158 1093 1138 0 +9.44(+0.84%)
Oct 30, 2008 1110 1138 1078 1129 0 +39.73(+3.65%)
Oct 29, 2008 1060 1121 1044 1089 0 +33.78(+3.20%)
Oct 28, 2008 987.07 1060 965.80 1055 0 +79.75(+8.18%)
Oct 27, 2008 1014 1031 967.64 975.41 0 -49.87(-4.86%)
Oct 24, 2008 981.02 1051 959.60 1025 0 -30.70(-2.91%)
Oct 23, 2008 1027 1076 994.86 1056 0 +28.23(+2.75%)
Oct 22, 2008 1055 1071 1000 1028 0 -68.88(-6.28%)
Oct 21, 2008 1118 1140 1088 1097 0 -58.07(-5.03%)
Oct 20, 2008 1092 1157 1076 1155 0 +93.07(+8.77%)
Oct 17, 2008 1031 1110 1013 1062 0 +7.41(+0.70%)
Oct 16, 2008 1018 1062 970.77 1054 0 +55.46(+5.55%)
Oct 15, 2008 1068 1082 992.17 998.76 0 -97.56(-8.90%)
Oct 14, 2008 1159 1191 1057 1096 0 -24.83(-2.21%)
Oct 13, 2008 997.17 1125 983.65 1121 0 +167.40(+17.55%)
Oct 10, 2008 944.64 1002 862.35 953.75 0 -37.45(-3.78%)
Oct 09, 2008 1085 1106 982.22 991.20 0 -101.66(-9.30%)
Oct 08, 2008 1078 1138 1037 1093 0 -22.06(-1.98%)
Oct 07, 2008 1186 1202 1108 1115 0 -58.63(-5.00%)
Oct 06, 2008 1226 1232 1120 1174 0 -67.74(-5.46%)
Oct 03, 2008 1253 1290 1230 1241 0 -8.98(-0.72%)
Oct 02, 2008 1272 1291 1242 1250 0 -33.40(-2.60%)
Oct 01, 2008 1274 1295 1253 1284 0 +3.94(+0.31%)
Sep 30, 2008 1281 1292 1240 1280 0 +32.46(+2.60%)
Sep 29, 2008 1309 1317 1232 1247 0 -78.85(-5.95%)
Sep 26, 2008 1318 1337 1302 1326 0 -8.20(-0.61%)
Sep 25, 2008 1320 1342 1311 1334 0 +18.14(+1.38%)
Sep 24, 2008 1323 1336 1304 1316 0 +2.76(+0.21%)
Sep 23, 2008 1325 1345 1300 1313 0 -6.77(-0.51%)
Sep 22, 2008 1350 1358 1314 1320 0 -25.78(-1.92%)
Sep 19, 2008 1335 1407 1282 1346 0 +36.19(+2.76%)
Sep 18, 2008 1288 1336 1264 1310 0 +34.63(+2.72%)
Sep 17, 2008 1296 1311 1255 1275 0 -31.30(-2.40%)
Sep 16, 2008 1300 1328 1237 1306 0 -0.97(-0.07%)
Sep 15, 2008 1326 1345 1296 1307 0 -35.32(-2.63%)
Sep 12, 2008 1316 1353 1312 1343 0 +27.89(+2.12%)
Sep 11, 2008 1304 1322 1288 1315 0 +4.25(+0.32%)
Sep 10, 2008 1302 1324 1289 1311 0 +13.92(+1.07%)
Sep 09, 2008 1324 1335 1292 1297 0 -24.58(-1.86%)
Sep 08, 2008 1338 1349 1304 1321 0 +6.65(+0.51%)
Sep 05, 2008 1317 1330 1293 1315 0 -6.98(-0.53%)
Sep 04, 2008 1347 1354 1309 1322 0 -22.09(-1.64%)
Sep 03, 2008 1359 1368 1334 1344 0 -22.91(-1.68%)
Sep 02, 2008 1378 1390 1357 1367 0 -16.35(-1.18%)
Sep 01, 2008 1393 1404 1375 1383 0 +0.00(+0.00%)
Aug 29, 2008 1393 1404 1375 1383 0 -21.75(-1.55%)
Aug 28, 2008 1403 1412 1386 1405 0 +3.65(+0.26%)
Aug 27, 2008 1391 1411 1385 1401 0 +15.31(+1.10%)
Aug 26, 2008 1377 1395 1371 1386 0 +5.06(+0.37%)
Aug 25, 2008 1390 1395 1374 1381 0 -10.15(-0.73%)
Aug 22, 2008 1392 1400 1382 1391 0 -1.01(-0.07%)
Aug 21, 2008 1369 1398 1365 1392 0 +16.34(+1.19%)
Aug 20, 2008 1376 1384 1361 1375 0 +2.42(+0.18%)
Aug 19, 2008 1370 1383 1361 1373 0 +6.07(+0.44%)
Aug 18, 2008 1374 1382 1360 1367 0 -1.48(-0.11%)
Aug 15, 2008 1367 1379 1353 1368 0 +4.46(+0.33%)
Aug 14, 2008 1368 1375 1351 1364 0 -11.04(-0.80%)
Aug 13, 2008 1365 1380 1349 1375 0 +6.38(+0.47%)
Aug 12, 2008 1373 1383 1360 1369 0 -2.39(-0.17%)
Aug 11, 2008 1364 1380 1347 1371 0 +4.13(+0.30%)
Aug 08, 2008 1359 1376 1344 1367 0 +3.57(+0.26%)
Aug 07, 2008 1376 1386 1355 1363 0 -10.68(-0.78%)
Aug 06, 2008 1371 1392 1359 1374 0 -4.77(-0.35%)
Aug 05, 2008 1360 1385 1347 1379 0 +21.06(+1.55%)
Aug 04, 2008 1379 1385 1351 1358 0 -14.84(-1.08%)
Aug 01, 2008 1391 1399 1365 1373 0 -18.11(-1.30%)
Jul 31, 2008 1389 1407 1374 1391 0 -4.68(-0.34%)
Jul 30, 2008 1378 1400 1368 1395 0 +19.42(+1.41%)
Jul 29, 2008 1376 1389 1365 1376 0 +1.94(+0.14%)
Jul 28, 2008 1376 1389 1363 1374 0 -5.43(-0.39%)
Jul 25, 2008 1389 1400 1372 1379 0 -11.87(-0.85%)
Jul 24, 2008 1402 1415 1379 1391 0 -14.82(-1.05%)
Jul 23, 2008 1418 1428 1398 1406 0 -12.98(-0.91%)
Jul 22, 2008 1403 1430 1396 1419 0 +14.65(+1.04%)
Jul 21, 2008 1395 1412 1386 1404 0 +11.53(+0.83%)
Jul 18, 2008 1391 1407 1377 1393 0 +10.00(+0.72%)
Jul 17, 2008 1398 1406 1365 1383 0 -15.88(-1.14%)
Jul 16, 2008 1408 1419 1386 1399 0 -5.68(-0.40%)
Jul 15, 2008 1415 1426 1393 1405 0 -16.73(-1.18%)
Jul 14, 2008 1427 1441 1408 1421 0 +11.24(+0.80%)
Jul 11, 2008 1406 1427 1391 1410 0 -5.44(-0.38%)
Jul 10, 2008 1413 1426 1398 1415 0 +5.60(+0.40%)
Jul 09, 2008 1408 1432 1397 1410 0 +3.32(+0.24%)
Jul 08, 2008 1405 1419 1378 1407 0 +6.41(+0.46%)
Jul 07, 2008 1423 1432 1389 1400 0 -22.18(-1.56%)
Jul 04, 2008 1440 1446 1408 1422 0 +0.00(+0.00%)
Jul 03, 2008 1440 1446 1408 1422 0 -10.01(-0.70%)
Jul 02, 2008 1449 1467 1426 1432 0 -9.76(-0.68%)
Jul 01, 2008 1437 1454 1420 1442 0 -8.43(-0.58%)
Jun 30, 2008 1424 1458 1418 1450 0 +31.29(+2.20%)
Jun 27, 2008 1424 1436 1408 1419 0 -5.28(-0.37%)
Jun 26, 2008 1441 1451 1413 1424 0 -24.27(-1.68%)
Jun 25, 2008 1443 1458 1429 1449 0 +1.60(+0.11%)
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.