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 28, 2013 1574 1574 1574 0 +13.63(+0.87%)
Mar 27, 2013 1560 1569 1551 1561 0 -4.53(-0.29%)
Mar 26, 2013 1559 1569 1548 1565 0 +6.20(+0.40%)
Mar 25, 2013 1568 1580 1553 1559 0 -6.88(-0.44%)
Mar 22, 2013 1557 1574 1553 1566 0 +13.64(+0.88%)
Mar 21, 2013 1552 1563 1544 1552 0 -5.77(-0.37%)
Mar 20, 2013 1549 1562 1544 1558 0 +15.82(+1.03%)
Mar 19, 2013 1535 1549 1529 1542 0 +11.97(+0.78%)
Mar 18, 2013 1532 1542 1523 1530 0 -6.76(-0.44%)
Mar 15, 2013 1535 1548 1522 1537 0 -0.48(-0.03%)
Mar 14, 2013 1526 1541 1522 1537 0 +14.14(+0.93%)
Mar 13, 2013 1530 1537 1516 1523 0 -6.23(-0.41%)
Mar 12, 2013 1531 1537 1522 1529 0 -1.76(-0.11%)
Mar 11, 2013 1522 1535 1518 1531 0 +8.17(+0.54%)
Mar 08, 2013 1528 1531 1513 1523 0 +0.01(+0.00%)
Mar 07, 2013 1522 1531 1512 1523 0 +2.55(+0.17%)
Mar 06, 2013 1523 1529 1508 1520 0 -1.81(-0.12%)
Mar 05, 2013 1522 1532 1516 1522 0 +5.72(+0.38%)
Mar 04, 2013 1508 1524 1499 1517 0 +11.87(+0.79%)
Mar 01, 2013 1496 1514 1487 1505 0 -0.32(-0.02%)
Feb 28, 2013 1505 1515 1499 1505 0 +2.56(+0.17%)
Feb 27, 2013 1484 1507 1482 1502 0 +17.93(+1.21%)
Feb 26, 2013 1487 1495 1469 1484 0 -16.18(-1.08%)
Feb 22, 2013 1490 1503 1486 1501 0 +16.26(+1.10%)
Feb 21, 2013 1490 1496 1476 1484 0 -9.22(-0.62%)
Feb 20, 2013 1504 1513 1492 1494 0 +10.24(+0.69%)
Feb 15, 2013 1483 1483 1483 0 -9.69(-0.65%)
Feb 14, 2013 1499 1506 1488 1493 0 -13.51(-0.90%)
Feb 13, 2013 1501 1512 1495 1507 0 +5.86(+0.39%)
Feb 12, 2013 1498 1508 1491 1501 0 -3.86(-0.26%)
Feb 11, 2013 1507 1512 1497 1505 0 -5.83(-0.39%)
Feb 08, 2013 1505 1516 1501 1510 0 +5.87(+0.39%)
Feb 07, 2013 1508 1515 1495 1505 0 -7.63(-0.50%)
Feb 06, 2013 1505 1516 1498 1512 0 +12.21(+0.81%)
Feb 04, 2013 1501 1509 1492 1500 0 -5.69(-0.38%)
Feb 01, 2013 1500 1511 1494 1506 0 +9.41(+0.63%)
Jan 31, 2013 1499 1508 1488 1496 0 -5.17(-0.34%)
Jan 30, 2013 1505 1514 1495 1501 0 -7.68(-0.51%)
Jan 29, 2013 1507 1517 1499 1509 0 -1.35(-0.09%)
Jan 28, 2013 1507 1518 1499 1510 0 +2.38(+0.16%)
Jan 25, 2013 1505 1516 1494 1508 0 +3.38(+0.22%)
Jan 24, 2013 1503 1519 1496 1505 0 -1.47(-0.10%)
Jan 23, 2013 1509 1514 1497 1506 0 -4.36(-0.29%)
Jan 22, 2013 1502 1517 1494 1510 0 +14.42(+0.96%)
Jan 18, 2013 1496 1496 1496 0 +7.80(+0.52%)
Jan 17, 2013 1481 1496 1476 1488 0 +3.38(+0.23%)
Jan 16, 2013 1484 1491 1475 1485 0 -6.38(-0.43%)
Jan 15, 2013 1481 1494 1476 1491 0 +8.40(+0.57%)
Jan 14, 2013 1479 1489 1474 1483 0 +2.53(+0.17%)
Jan 12, 2013 1477 1486 1469 1480 0 +0.00(+0.00%)
Jan 11, 2013 1477 1486 1469 1480 0 +1.04(+0.07%)
Jan 10, 2013 1474 1486 1469 1479 0 +8.49(+0.58%)
Jan 09, 2013 1464 1478 1455 1471 0 +6.99(+0.48%)
Jan 08, 2013 1469 1475 1458 1464 0 -11.59(-0.79%)
Jan 07, 2013 1476 1485 1466 1475 0 -13.45(-0.90%)
Jan 04, 2013 1483 1495 1476 1489 0 +7.32(+0.49%)
Jan 03, 2013 1481 1492 1473 1482 0 -4.49(-0.30%)
Jan 02, 2013 1480 1489 1467 1486 0 +20.01(+1.36%)
Dec 31, 2012 1443 1469 1438 1466 0 +20.61(+1.43%)
Dec 28, 2012 1446 1458 1440 1445 0 -6.78(-0.47%)
Dec 27, 2012 1457 1463 1439 1452 0 -5.89(-0.40%)
Dec 26, 2012 1473 1479 1456 1458 0 -14.38(-0.98%)
Dec 24, 2012 1472 1472 1472 0 -5.17(-0.35%)
Dec 21, 2012 1475 1488 1463 1478 0 -5.49(-0.37%)
Dec 20, 2012 1474 1489 1469 1483 0 +3.64(+0.25%)
Dec 19, 2012 1479 1489 1470 1479 0 +2.13(+0.14%)
Dec 18, 2012 1468 1483 1462 1477 0 +7.92(+0.54%)
Dec 17, 2012 1454 1472 1451 1469 0 +17.07(+1.18%)
Dec 14, 2012 1458 1464 1449 1452 0 -8.39(-0.57%)
Dec 13, 2012 1471 1476 1455 1461 0 -7.05(-0.48%)
Dec 12, 2012 1477 1484 1465 1468 0 -2.48(-0.17%)
Dec 11, 2012 1466 1476 1460 1470 0 +7.06(+0.48%)
Dec 10, 2012 1461 1473 1454 1463 0 +3.68(+0.25%)
Dec 07, 2012 1461 1468 1451 1460 0 +0.72(+0.05%)
Dec 06, 2012 1459 1468 1450 1459 0 -0.07(-0.00%)
Dec 05, 2012 1451 1469 1444 1459 0 +11.79(+0.81%)
Dec 04, 2012 1456 1461 1442 1447 0 -7.90(-0.54%)
Nov 30, 2012 1448 1461 1442 1455 0 +6.05(+0.42%)
Nov 29, 2012 1450 1459 1440 1449 0 +8.05(+0.56%)
Nov 28, 2012 1429 1446 1423 1441 0 -3.29(-0.23%)
Nov 27, 2012 1450 1459 1440 1444 0 -6.57(-0.45%)
Nov 26, 2012 1445 1460 1441 1451 0 +2.90(+0.20%)
Nov 24, 2012 1447 1454 1440 1448 0 +0.00(+0.00%)
Nov 23, 2012 1447 1454 1440 1448 0 +9.66(+0.67%)
Nov 21, 2012 1438 1438 1438 0 +3.64(+0.25%)
Nov 20, 2012 1428 1438 1421 1435 0 +5.07(+0.35%)
Nov 19, 2012 1426 1437 1417 1430 0 +16.67(+1.18%)
Nov 16, 2012 1398 1419 1389 1413 0 +15.04(+1.08%)
Nov 15, 2012 1407 1415 1386 1398 0 -5.11(-0.36%)
Nov 14, 2012 1422 1429 1399 1403 0 -13.82(-0.98%)
Nov 13, 2012 1407 1428 1404 1417 0 +5.84(+0.41%)
Nov 12, 2012 1417 1423 1403 1411 0 -6.02(-0.42%)
Nov 09, 2012 1415 1428 1407 1417 0 -9.51(-0.67%)
Nov 08, 2012 1433 1444 1423 1426 0 -9.42(-0.66%)
Nov 07, 2012 1457 1463 1426 1436 0 -33.30(-2.27%)
Nov 06, 2012 1462 1478 1457 1469 0 +12.60(+0.87%)
Nov 05, 2012 1457 1466 1446 1457 0 -1.31(-0.09%)
Nov 02, 2012 1471 1477 1455 1458 0 -11.81(-0.80%)
Nov 01, 2012 1466 1480 1459 1470 0 +2.19(+0.15%)
Oct 31, 2012 1465 1479 1454 1467 0 +5.63(+0.39%)
Oct 26, 2012 1462 1462 1462 0 +3.78(+0.26%)
Oct 25, 2012 1455 1467 1446 1458 0 +10.65(+0.74%)
Oct 24, 2012 1454 1462 1442 1447 0 +1.11(+0.08%)
Oct 23, 2012 1451 1456 1435 1446 0 -16.00(-1.09%)
Oct 19, 2012 1476 1483 1458 1462 0 -16.07(-1.09%)
Oct 18, 2012 1484 1490 1474 1478 0 -6.57(-0.44%)
Oct 17, 2012 1475 1488 1471 1485 0 +12.54(+0.85%)
Oct 16, 2012 1465 1477 1462 1472 0 +11.05(+0.76%)
Oct 15, 2012 1457 1466 1449 1461 0 +7.14(+0.49%)
Oct 12, 2012 1460 1466 1450 1454 0 -3.47(-0.24%)
Oct 11, 2012 1462 1469 1454 1458 0 +0.49(+0.03%)
Oct 10, 2012 1464 1471 1451 1457 0 -7.22(-0.49%)
Oct 09, 2012 1472 1479 1459 1464 0 -11.39(-0.77%)
Oct 08, 2012 1475 1482 1467 1476 0 -0.87(-0.06%)
Oct 06, 2012 1483 1489 1474 1477 0 +0.00(+0.00%)
Oct 05, 2012 1482 1489 1474 1477 0 +0.00(+0.00%)
Oct 04, 2012 1473 1484 1468 1477 0 +10.42(+0.71%)
Oct 03, 2012 1467 1475 1457 1466 0 +1.20(+0.08%)
Oct 02, 2012 1465 1472 1455 1465 0 +5.17(+0.35%)
Oct 01, 2012 1465 1477 1455 1460 0 +3.52(+0.24%)
Sep 28, 2012 1451 1461 1441 1456 0 -4.48(-0.31%)
Sep 27, 2012 1462 1471 1449 1461 0 +7.33(+0.50%)
Sep 26, 2012 1453 1467 1446 1454 0 -5.55(-0.38%)
Sep 25, 2012 1468 1477 1455 1459 0 -5.08(-0.35%)
Sep 24, 2012 1454 1469 1450 1464 0 +5.13(+0.35%)
Sep 21, 2012 1462 1467 1452 1459 0 -0.64(-0.04%)
Sep 20, 2012 1450 1462 1446 1460 0 +4.17(+0.29%)
Sep 19, 2012 1456 1463 1449 1455 0 -0.61(-0.04%)
Sep 18, 2012 1457 1464 1449 1456 0 +0.18(+0.01%)
Sep 17, 2012 1461 1468 1451 1456 0 -10.01(-0.68%)
Sep 14, 2012 1465 1476 1456 1466 0 +0.88(+0.06%)
Sep 13, 2012 1451 1468 1443 1465 0 +17.72(+1.22%)
Sep 12, 2012 1447 1456 1437 1447 0 +0.82(+0.06%)
Sep 11, 2012 1441 1453 1436 1446 0 +4.07(+0.28%)
Sep 10, 2012 1444 1453 1437 1442 0 -7.50(-0.52%)
Sep 07, 2012 1450 1455 1441 1450 0 +1.72(+0.12%)
Sep 06, 2012 1438 1452 1434 1448 0 +17.03(+1.19%)
Sep 05, 2012 1435 1439 1419 1431 0 -1.98(-0.14%)
Sep 04, 2012 1425 1439 1417 1433 0 +9.52(+0.67%)
Aug 31, 2012 1424 1424 1424 0 -1.33(-0.09%)
Aug 30, 2012 1430 1435 1420 1425 0 -4.49(-0.31%)
Aug 29, 2012 1432 1436 1424 1429 0 -1.78(-0.12%)
Aug 27, 2012 1429 1436 1424 1431 0 +3.27(+0.23%)
Aug 24, 2012 1423 1435 1419 1428 0 +2.71(+0.19%)
Aug 23, 2012 1436 1438 1419 1425 0 -15.41(-1.07%)
Aug 22, 2012 1444 1449 1434 1441 0 -5.39(-0.37%)
Aug 21, 2012 1454 1463 1442 1446 0 -6.71(-0.46%)
Aug 20, 2012 1449 1458 1442 1453 0 +2.43(+0.17%)
Aug 17, 2012 1450 1457 1443 1450 0 +1.88(+0.13%)
Aug 16, 2012 1444 1454 1438 1448 0 +5.80(+0.40%)
Aug 15, 2012 1442 1449 1436 1443 0 +0.85(+0.06%)
Aug 14, 2012 1437 1448 1433 1442 0 +10.60(+0.74%)
Aug 13, 2012 1432 1439 1424 1431 0 -1.56(-0.11%)
Aug 11, 2012 1426 1436 1420 1433 0 +0.00(+0.00%)
Aug 10, 2012 1426 1436 1420 1433 0 +3.16(+0.22%)
Aug 09, 2012 1429 1441 1420 1430 0 -0.22(-0.02%)
Aug 08, 2012 1439 1445 1423 1430 0 -8.96(-0.62%)
Aug 07, 2012 1440 1453 1433 1439 0 +6.96(+0.49%)
Aug 06, 2012 1431 1443 1425 1432 0 +3.87(+0.27%)
Aug 03, 2012 1425 1439 1419 1428 0 +21.35(+1.52%)
Aug 02, 2012 1417 1423 1398 1407 0 -14.16(-1.00%)
Aug 01, 2012 1426 1441 1410 1421 0 -1.11(-0.08%)
Jul 31, 2012 1431 1438 1419 1422 0 -11.94(-0.83%)
Jul 30, 2012 1422 1443 1420 1434 0 +10.36(+0.73%)
Jul 27, 2012 1406 1429 1399 1423 0 +20.81(+1.48%)
Jul 26, 2012 1400 1413 1393 1403 0 +26.16(+1.90%)
Jul 25, 2012 1382 1389 1366 1376 0 +0.14(+0.01%)
Jul 24, 2012 1387 1391 1368 1376 0 -13.35(-0.96%)
Jul 23, 2012 1386 1405 1376 1390 0 -16.61(-1.18%)
Jul 20, 2012 1398 1414 1395 1406 0 -7.42(-0.52%)
Jul 19, 2012 1412 1421 1402 1414 0 +2.92(+0.21%)
Jul 18, 2012 1398 1415 1395 1411 0 +11.34(+0.81%)
Jul 17, 2012 1393 1405 1381 1399 0 -0.98(-0.07%)
Jul 16, 2012 1396 1409 1389 1400 0 -5.63(-0.40%)
Jul 14, 2012 1388 1411 1386 1406 0 +0.00(+0.00%)
Jul 13, 2012 1388 1411 1386 1406 0 +16.92(+1.22%)
Jul 12, 2012 1382 1393 1374 1389 0 -0.76(-0.05%)
Jul 11, 2012 1388 1396 1379 1390 0 +7.41(+0.54%)
Jul 10, 2012 1391 1399 1376 1382 0 -7.31(-0.53%)
Jul 09, 2012 1387 1394 1377 1390 0 -0.77(-0.06%)
Jul 06, 2012 1384 1395 1379 1391 0 -1.08(-0.08%)
Jul 05, 2012 1391 1400 1385 1392 0 -4.40(-0.32%)
Jul 03, 2012 1396 1396 1396 0 +6.44(+0.46%)
Jul 02, 2012 1383 1394 1373 1390 0 +11.21(+0.81%)
Jun 30, 2012 1386 1395 1369 1378 0 -1.02(-0.07%)
Jun 29, 2012 1386 1395 1369 1379 0 +13.10(+0.96%)
Jun 28, 2012 1352 1368 1343 1366 0 +8.98(+0.66%)
Jun 27, 2012 1341 1362 1337 1357 0 +15.35(+1.14%)
Jun 26, 2012 1339 1350 1331 1342 0 +5.14(+0.38%)
Jun 25, 2012 1339 1346 1328 1337 0 -11.47(-0.85%)
Jun 22, 2012 1346 1356 1337 1348 0 +8.99(+0.67%)
Jun 21, 2012 1360 1366 1337 1339 0 -21.91(-1.61%)
Jun 20, 2012 1365 1374 1352 1361 0 -3.09(-0.23%)
Jun 19, 2012 1352 1373 1348 1364 0 +16.07(+1.19%)
Jun 18, 2012 1340 1354 1335 1348 0 +1.26(+0.09%)
Jun 15, 2012 1342 1355 1335 1347 0 +2.87(+0.21%)
Jun 14, 2012 1334 1349 1329 1344 0 +12.33(+0.93%)
Jun 13, 2012 1332 1344 1325 1332 0 -7.35(-0.55%)
Jun 12, 2012 1332 1342 1322 1339 0 +10.48(+0.79%)
Jun 11, 2012 1343 1348 1327 1329 0 -9.85(-0.74%)
Jun 08, 2012 1331 1344 1321 1339 0 +1.28(+0.10%)
Jun 07, 2012 1340 1349 1329 1337 0 +6.03(+0.45%)
Jun 06, 2012 1314 1333 1309 1331 0 +25.68(+1.97%)
Jun 05, 2012 1296 1312 1291 1306 0 -7.95(-0.61%)
Jun 04, 2012 1315 1323 1301 1313 0 -34.18(-2.54%)
Jun 02, 2012 1351 1363 1339 1348 0 +0.00(+0.00%)
Jun 01, 2012 1351 1363 1339 1348 0 -18.56(-1.36%)
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%)
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.