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 (%)
Sep 30, 2011 1349 1368 1336 1346 0 -18.67(-1.37%)
Sep 29, 2011 1370 1382 1346 1365 0 +18.23(+1.35%)
Sep 28, 2011 1364 1381 1343 1347 0 -22.09(-1.61%)
Sep 27, 2011 1371 1393 1361 1369 0 +18.00(+1.33%)
Sep 26, 2011 1342 1355 1320 1351 0 +15.96(+1.20%)
Sep 23, 2011 1331 1349 1321 1335 0 -1.12(-0.08%)
Sep 22, 2011 1337 1354 1316 1336 0 -40.26(-2.93%)
Sep 21, 2011 1404 1420 1375 1376 0 -28.21(-2.01%)
Sep 20, 2011 1402 1428 1390 1405 0 +8.83(+0.63%)
Sep 19, 2011 1377 1403 1371 1396 0 -6.15(-0.44%)
Sep 16, 2011 1405 1417 1391 1402 0 +2.76(+0.20%)
Sep 15, 2011 1396 1407 1384 1399 0 +8.00(+0.58%)
Sep 14, 2011 1386 1405 1366 1391 0 +10.44(+0.76%)
Sep 13, 2011 1373 1387 1362 1381 0 +6.83(+0.50%)
Sep 12, 2011 1365 1380 1351 1374 0 -4.55(-0.33%)
Sep 09, 2011 1401 1406 1371 1378 0 -35.38(-2.50%)
Sep 08, 2011 1413 1431 1407 1414 0 -9.35(-0.66%)
Sep 07, 2011 1408 1426 1400 1423 0 +32.89(+2.37%)
Sep 06, 2011 1368 1394 1358 1390 0 -11.23(-0.80%)
Sep 02, 2011 1402 1402 1402 0 -17.20(-1.21%)
Sep 01, 2011 1422 1439 1413 1419 0 -3.40(-0.24%)
Aug 31, 2011 1415 1431 1409 1422 0 +11.20(+0.79%)
Aug 30, 2011 1401 1418 1393 1411 0 +0.02(+0.00%)
Aug 29, 2011 1398 1417 1390 1411 0 +28.55(+2.07%)
Aug 26, 2011 1351 1386 1333 1382 0 +23.63(+1.74%)
Aug 25, 2011 1379 1388 1350 1359 0 -24.86(-1.80%)
Aug 24, 2011 1359 1388 1357 1384 0 +19.44(+1.43%)
Aug 23, 2011 1333 1365 1323 1364 0 +33.61(+2.53%)
Aug 22, 2011 1359 1363 1325 1331 0 -1.43(-0.11%)
Aug 19, 2011 1336 1366 1326 1332 0 -18.72(-1.39%)
Aug 18, 2011 1359 1368 1332 1351 0 -39.41(-2.84%)
Aug 17, 2011 1387 1404 1379 1390 0 +7.67(+0.55%)
Aug 16, 2011 1376 1390 1363 1382 0 -4.15(-0.30%)
Aug 15, 2011 1361 1391 1357 1387 0 +36.87(+2.73%)
Aug 12, 2011 1360 1367 1338 1350 0 +7.68(+0.57%)
Aug 11, 2011 1291 1354 1287 1342 0 +54.36(+4.22%)
Aug 10, 2011 1296 1328 1275 1288 0 -32.09(-2.43%)
Aug 09, 2011 1289 1321 1242 1320 0 +69.85(+5.59%)
Aug 08, 2011 1290 1309 1239 1250 0 -80.48(-6.05%)
Aug 05, 2011 1349 1360 1290 1330 0 -10.57(-0.79%)
Aug 04, 2011 1387 1393 1337 1341 0 -60.11(-4.29%)
Aug 03, 2011 1405 1412 1378 1401 0 +3.90(+0.28%)
Aug 02, 2011 1409 1423 1393 1397 0 -17.45(-1.23%)
Aug 01, 2011 1426 1434 1401 1415 0 -1.24(-0.09%)
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%)
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.