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 (%)
Oct 30, 2009 1154 1161 1127 1133 0 -22.41(-1.94%)
Oct 29, 2009 1145 1161 1135 1156 0 +22.13(+1.95%)
Oct 28, 2009 1149 1157 1131 1134 0 -14.13(-1.23%)
Oct 27, 2009 1147 1158 1137 1148 0 +6.39(+0.56%)
Oct 26, 2009 1160 1171 1136 1141 0 -16.25(-1.40%)
Oct 23, 2009 1159 1162 1152 1158 0 -18.14(-1.54%)
Oct 22, 2009 1175 1183 1163 1176 0 +1.32(+0.11%)
Oct 21, 2009 1177 1192 1171 1175 0 +0.77(+0.07%)
Oct 20, 2009 1166 1177 1165 1174 0 -2.93(-0.25%)
Oct 19, 2009 1164 1181 1156 1177 0 +16.18(+1.39%)
Oct 16, 2009 1158 1166 1149 1161 0 +2.68(+0.23%)
Oct 15, 2009 1149 1164 1143 1158 0 +2.90(+0.25%)
Oct 14, 2009 1159 1162 1146 1155 0 +2.44(+0.21%)
Oct 13, 2009 1154 1163 1139 1152 0 -5.64(-0.49%)
Oct 12, 2009 1159 1165 1149 1158 0 +3.53(+0.31%)
Oct 09, 2009 1148 1158 1143 1155 0 +3.99(+0.35%)
Oct 08, 2009 1144 1155 1134 1151 0 +11.55(+1.01%)
Oct 07, 2009 1136 1142 1129 1139 0 +1.51(+0.13%)
Oct 06, 2009 1130 1143 1125 1138 0 +10.28(+0.91%)
Oct 05, 2009 1110 1130 1103 1127 0 +19.89(+1.80%)
Oct 02, 2009 1107 1119 1096 1107 0 -5.05(-0.45%)
Oct 01, 2009 1132 1136 1110 1112 0 -19.42(-1.72%)
Sep 30, 2009 1140 1143 1121 1132 0 +0.28(+0.02%)
Sep 29, 2009 1129 1136 1119 1132 0 -0.17(-0.02%)
Sep 28, 2009 1120 1137 1117 1132 0 +9.29(+0.83%)
Sep 25, 2009 1122 1133 1116 1122 0 -2.60(-0.23%)
Sep 24, 2009 1143 1147 1119 1125 0 -18.03(-1.58%)
Sep 23, 2009 1154 1163 1141 1143 0 -8.17(-0.71%)
Sep 22, 2009 1147 1157 1138 1151 0 +10.11(+0.89%)
Sep 21, 2009 1137 1146 1128 1141 0 -8.40(-0.73%)
Sep 18, 2009 1150 1158 1137 1150 0 +0.22(+0.02%)
Sep 17, 2009 1147 1159 1140 1149 0 +8.45(+0.74%)
Sep 16, 2009 1137 1155 1132 1141 0 +0.19(+0.02%)
Sep 15, 2009 1130 1144 1125 1141 0 +11.59(+1.03%)
Sep 14, 2009 1118 1133 1114 1129 0 +6.77(+0.60%)
Sep 11, 2009 1127 1135 1115 1122 0 +1.43(+0.13%)
Sep 10, 2009 1115 1124 1107 1121 0 +9.29(+0.84%)
Sep 09, 2009 1111 1121 1102 1112 0 +3.32(+0.30%)
Sep 08, 2009 1109 1117 1098 1108 0 +6.90(+0.63%)
Sep 04, 2009 1101 1101 1101 0 +15.71(+1.45%)
Sep 03, 2009 1087 1094 1074 1086 0 +1.97(+0.18%)
Sep 02, 2009 1085 1093 1078 1084 0 -1.56(-0.14%)
Sep 01, 2009 1094 1107 1080 1085 0 -15.39(-1.40%)
Aug 31, 2009 1108 1113 1090 1101 0 -14.05(-1.26%)
Aug 28, 2009 1129 1132 1107 1115 0 -9.98(-0.89%)
Aug 27, 2009 1120 1131 1107 1125 0 +2.96(+0.26%)
Aug 26, 2009 1119 1128 1111 1122 0 -2.69(-0.24%)
Aug 25, 2009 1130 1137 1119 1124 0 -1.70(-0.15%)
Aug 24, 2009 1127 1136 1118 1126 0 +0.56(+0.05%)
Aug 21, 2009 1117 1131 1114 1126 0 +16.93(+1.53%)
Aug 20, 2009 1096 1111 1091 1109 0 +11.78(+1.07%)
Aug 19, 2009 1081 1101 1077 1097 0 +8.93(+0.82%)
Aug 18, 2009 1079 1091 1072 1088 0 +13.78(+1.28%)
Aug 17, 2009 1079 1084 1067 1074 0 -20.33(-1.86%)
Aug 14, 2009 1102 1106 1084 1094 0 -6.19(-0.56%)
Aug 13, 2009 1104 1108 1089 1101 0 +2.69(+0.24%)
Aug 12, 2009 1086 1107 1083 1098 0 +10.60(+0.97%)
Aug 11, 2009 1089 1097 1078 1087 0 -4.43(-0.41%)
Aug 10, 2009 1086 1100 1078 1092 0 +3.27(+0.30%)
Aug 07, 2009 1084 1098 1076 1089 0 +10.87(+1.01%)
Aug 06, 2009 1088 1096 1071 1078 0 -15.51(-1.42%)
Aug 05, 2009 1106 1110 1083 1093 0 -9.10(-0.83%)
Aug 04, 2009 1098 1110 1090 1102 0 +1.62(+0.15%)
Aug 03, 2009 1095 1107 1083 1101 0 +17.30(+1.60%)
Jul 31, 2009 1078 1093 1067 1083 0 +1.34(+0.12%)
Jul 30, 2009 1078 1095 1071 1082 0 +4.66(+0.43%)
Jul 29, 2009 1081 1088 1065 1077 0 -6.91(-0.64%)
Jul 28, 2009 1085 1091 1072 1084 0 -0.89(-0.08%)
Jul 27, 2009 1082 1092 1074 1085 0 +0.12(+0.01%)
Jul 25, 2009 1076 1088 1072 1085 0 +1.27(+0.12%)
Jul 24, 2009 1076 1088 1068 1084 0 +2.98(+0.28%)
Jul 23, 2009 1057 1087 1056 1081 0 +20.50(+1.93%)
Jul 22, 2009 1055 1070 1048 1060 0 +5.27(+0.50%)
Jul 21, 2009 1060 1065 1044 1055 0 +27.64(+2.69%)
Jun 26, 2009 1026 1033 1014 1027 0 +5.99(+0.59%)
Jun 25, 2009 1005 1026 1002 1021 0 +18.58(+1.85%)
Jun 24, 2009 1010 1016 995.57 1003 0 +0.34(+0.03%)
Jun 23, 2009 1010 1017 993.33 1002 0 -32.28(-3.12%)
Jun 22, 2009 1048 1056 1028 1035 0 -19.29(-1.83%)
Jun 19, 2009 1067 1071 1047 1054 0 +1.58(+0.15%)
Jun 18, 2009 1042 1059 1036 1052 0 +8.15(+0.78%)
Jun 17, 2009 1043 1053 1032 1044 0 -14.19(-1.34%)
Jun 16, 2009 1069 1077 1052 1058 0 +1.08(+0.10%)
Jun 15, 2009 1069 1073 1043 1057 0 -20.67(-1.92%)
Jun 12, 2009 1069 1083 1058 1078 0 +0.54(+0.05%)
Jun 11, 2009 1059 1088 1056 1078 0 +17.63(+1.66%)
Jun 10, 2009 1068 1076 1048 1060 0 -2.22(-0.21%)
Jun 09, 2009 1069 1075 1054 1062 0 +1.84(+0.17%)
Jun 08, 2009 1055 1067 1047 1060 0 -0.02(-0.00%)
Jun 05, 2009 1066 1072 1045 1060 0 -3.59(-0.34%)
Jun 04, 2009 1055 1069 1050 1064 0 +6.47(+0.61%)
Jun 03, 2009 1070 1076 1047 1057 0 -40.50(-3.69%)
Jun 02, 2009 1087 1103 1080 1098 0 +8.02(+0.74%)
Jun 01, 2009 1077 1098 1074 1090 0 +24.26(+2.28%)
May 29, 2009 1063 1072 1048 1066 0 +11.11(+1.05%)
May 28, 2009 1044 1061 1037 1055 0 +11.60(+1.11%)
May 27, 2009 1062 1067 1041 1043 0 -13.67(-1.29%)
May 26, 2009 1024 1060 1020 1057 0 +32.53(+3.18%)
May 25, 2009 1026 1035 1019 1024 0 +0.00(+0.00%)
May 22, 2009 1026 1035 1019 1024 0 +3.06(+0.30%)
May 21, 2009 1022 1031 1013 1021 0 -13.17(-1.27%)
May 20, 2009 1030 1051 1022 1034 0 +8.21(+0.80%)
May 19, 2009 1017 1034 1010 1026 0 +12.45(+1.23%)
May 18, 2009 1001 1018 994.23 1014 0 +23.37(+2.36%)
May 15, 2009 1003 1007 984.58 990.15 0 -13.88(-1.38%)
May 14, 2009 995.02 1014 985.83 1004 0 +9.28(+0.93%)
May 13, 2009 1010 1021 991.43 994.75 0 -24.65(-2.42%)
May 12, 2009 1025 1030 1008 1019 0 +3.76(+0.37%)
May 11, 2009 1015 1027 1007 1016 0 -3.49(-0.34%)
May 08, 2009 1010 1028 1003 1019 0 +23.03(+2.31%)
May 07, 2009 1011 1017 986.08 996.10 0 -7.39(-0.74%)
May 06, 2009 1002 1014 985.78 1003 0 +2.00(+0.20%)
May 05, 2009 1013 1019 991.53 1001 0 -13.62(-1.34%)
May 04, 2009 1003 1017 993.24 1015 0 +19.38(+1.95%)
May 01, 2009 983.77 1000 975.50 995.74 0 +19.14(+1.96%)
Apr 30, 2009 990.28 1001 969.92 976.59 0 -8.62(-0.88%)
Apr 29, 2009 971.51 992.02 966.56 985.22 0 +26.08(+2.72%)
Apr 28, 2009 949.30 968.45 946.12 959.14 0 -2.63(-0.27%)
Apr 27, 2009 950.76 972.58 946.69 961.76 0 +10.21(+1.07%)
Apr 24, 2009 950.32 958.66 940.75 951.56 0 +4.51(+0.48%)
Apr 23, 2009 941.52 953.79 932.24 947.05 0 +7.33(+0.78%)
Apr 22, 2009 941.30 955.57 933.44 939.72 0 -11.76(-1.24%)
Apr 21, 2009 936.18 956.70 933.05 951.47 0 +13.46(+1.44%)
Apr 20, 2009 949.61 954.79 933.15 938.01 0 -26.34(-2.73%)
Apr 17, 2009 960.98 971.22 954.61 964.35 0 +5.46(+0.57%)
Apr 16, 2009 955.29 966.80 945.18 958.89 0 +6.84(+0.72%)
Apr 15, 2009 942.31 955.67 937.05 952.06 0 +14.17(+1.51%)
Apr 14, 2009 940.34 948.30 930.85 937.88 0 -12.07(-1.27%)
Apr 13, 2009 943.04 956.47 932.15 949.96 0 +1.83(+0.19%)
Apr 10, 2009 955.36 960.79 934.93 948.13 0 +0.00(+0.00%)
Apr 09, 2009 955.36 960.79 934.93 948.13 0 +3.86(+0.41%)
Apr 08, 2009 940.06 949.02 927.07 944.27 0 +6.34(+0.68%)
Apr 07, 2009 938.86 952.41 931.42 937.93 0 -5.11(-0.54%)
Apr 06, 2009 951.11 956.99 933.19 943.03 0 -12.24(-1.28%)
Apr 03, 2009 950.81 959.77 940.57 955.27 0 -0.72(-0.08%)
Apr 02, 2009 956.11 971.65 943.11 956.00 0 +14.30(+1.52%)
Apr 01, 2009 921.68 946.83 916.72 941.70 0 +11.30(+1.21%)
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%)
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.