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 (%)
May 31, 2012 1364 1377 1348 1366 0 +3.53(+0.26%)
May 30, 2012 1374 1381 1359 1363 0 -38.31(-2.73%)
May 29, 2012 1393 1405 1388 1401 0 +7.54(+0.54%)
May 25, 2012 1393 1393 1393 0 +9.17(+0.66%)
May 24, 2012 1382 1394 1370 1384 0 +4.55(+0.33%)
May 23, 2012 1384 1391 1362 1380 0 -7.76(-0.56%)
May 22, 2012 1387 1399 1380 1388 0 -3.75(-0.27%)
May 21, 2012 1376 1393 1370 1391 0 +19.36(+1.41%)
May 18, 2012 1388 1395 1367 1372 0 -11.32(-0.82%)
May 17, 2012 1395 1405 1378 1383 0 -16.59(-1.19%)
May 16, 2012 1400 1411 1394 1400 0 -1.84(-0.13%)
May 15, 2012 1409 1418 1396 1402 0 -14.02(-0.99%)
May 14, 2012 1420 1428 1408 1416 0 -17.46(-1.22%)
May 11, 2012 1428 1446 1425 1433 0 +3.92(+0.27%)
May 10, 2012 1429 1438 1420 1429 0 +5.27(+0.37%)
May 09, 2012 1418 1436 1411 1424 0 -9.01(-0.63%)
May 08, 2012 1429 1439 1417 1433 0 -3.47(-0.24%)
May 07, 2012 1429 1441 1420 1436 0 +5.27(+0.37%)
May 04, 2012 1430 1440 1419 1431 0 -3.57(-0.25%)
May 03, 2012 1440 1452 1430 1435 0 -7.20(-0.50%)
May 02, 2012 1445 1452 1429 1442 0 -10.27(-0.71%)
May 01, 2012 1445 1462 1437 1452 0 +4.76(+0.33%)
Apr 30, 2012 1437 1452 1431 1447 0 +5.78(+0.40%)
Apr 27, 2012 1434 1446 1427 1442 0 +9.51(+0.66%)
Apr 26, 2012 1423 1439 1417 1432 0 +0.69(+0.05%)
Apr 25, 2012 1432 1443 1420 1431 0 +3.81(+0.27%)
Apr 24, 2012 1417 1431 1414 1428 0 +17.40(+1.23%)
Apr 23, 2012 1404 1416 1391 1410 0 -2.79(-0.20%)
Apr 20, 2012 1407 1421 1402 1413 0 +16.13(+1.15%)
Apr 19, 2012 1397 1404 1387 1397 0 +1.15(+0.08%)
Apr 18, 2012 1398 1404 1390 1396 0 -4.83(-0.34%)
Apr 17, 2012 1392 1409 1388 1401 0 +16.53(+1.19%)
Apr 16, 2012 1386 1394 1375 1384 0 +7.14(+0.52%)
Apr 13, 2012 1387 1393 1375 1377 0 -14.80(-1.06%)
Apr 12, 2012 1383 1399 1379 1392 0 +9.77(+0.71%)
Apr 11, 2012 1383 1394 1374 1382 0 +10.00(+0.73%)
Apr 10, 2012 1389 1394 1364 1372 0 -18.00(-1.30%)
Apr 09, 2012 1386 1397 1380 1390 0 -8.00(-0.57%)
Apr 05, 2012 1398 1407 1388 1398 0 -5.49(-0.39%)
Apr 04, 2012 1400 1411 1389 1403 0 -8.22(-0.58%)
Apr 03, 2012 1414 1420 1400 1412 0 -22.59(-1.58%)
Apr 02, 2012 1365 1442 1412 1434 0 +19.53(+1.38%)
Mar 30, 2012 1362 1425 1406 1415 0 +6.34(+0.45%)
Mar 29, 2012 1349 1412 1388 1408 0 -1.82(-0.13%)
Mar 28, 2012 1370 1425 1401 1410 0 -14.88(-1.04%)
Mar 27, 2012 1380 1437 1421 1425 0 -11.78(-0.82%)
Mar 26, 2012 1435 1444 1428 1437 0 +13.23(+0.93%)
Mar 23, 2012 1421 1430 1414 1424 0 +4.42(+0.31%)
Mar 22, 2012 1419 1428 1408 1419 0 -5.54(-0.39%)
Mar 21, 2012 1425 1432 1415 1425 0 +0.45(+0.03%)
Mar 20, 2012 1423 1431 1416 1424 0 -5.58(-0.39%)
Mar 19, 2012 1429 1442 1420 1430 0 -6.55(-0.46%)
Mar 16, 2012 1438 1447 1430 1436 0 -1.82(-0.13%)
Mar 15, 2012 1442 1449 1426 1438 0 -7.95(-0.55%)
Mar 14, 2012 1460 1465 1442 1446 0 -17.17(-1.17%)
Mar 13, 2012 1454 1467 1447 1463 0 +12.45(+0.86%)
Mar 12, 2012 1448 1460 1441 1451 0 +2.12(+0.15%)
Mar 09, 2012 1447 1458 1440 1449 0 +3.92(+0.27%)
Mar 08, 2012 1440 1450 1432 1445 0 +8.76(+0.61%)
Mar 07, 2012 1429 1443 1419 1436 0 +6.34(+0.44%)
Mar 06, 2012 1440 1443 1422 1430 0 -18.36(-1.27%)
Mar 05, 2012 1441 1453 1432 1448 0 +4.95(+0.34%)
Mar 02, 2012 1451 1457 1438 1443 0 -8.10(-0.56%)
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.