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 31, 2011 1438 1450 1423 1429 0 -18.20(-1.26%)
Oct 28, 2011 1447 1461 1438 1447 0 -6.79(-0.47%)
Oct 27, 2011 1466 1481 1434 1454 0 +8.77(+0.61%)
Oct 26, 2011 1439 1452 1423 1445 0 +17.58(+1.23%)
Oct 25, 2011 1442 1449 1420 1427 0 -19.49(-1.35%)
Oct 24, 2011 1435 1452 1431 1447 0 +8.08(+0.56%)
Oct 21, 2011 1429 1444 1423 1439 0 +22.06(+1.56%)
Oct 20, 2011 1409 1423 1397 1417 0 +7.60(+0.54%)
Oct 19, 2011 1415 1431 1403 1409 0 -11.49(-0.81%)
Oct 18, 2011 1397 1430 1386 1421 0 +22.95(+1.64%)
Oct 17, 2011 1403 1417 1389 1398 0 -8.39(-0.60%)
Oct 14, 2011 1394 1410 1385 1406 0 +22.32(+1.61%)
Oct 13, 2011 1371 1391 1360 1384 0 +6.78(+0.49%)
Oct 12, 2011 1384 1393 1373 1377 0 -0.22(-0.02%)
Oct 11, 2011 1373 1389 1368 1377 0 -7.89(-0.57%)
Oct 10, 2011 1372 1391 1367 1385 0 +26.95(+1.98%)
Oct 07, 2011 1368 1378 1351 1358 0 +2.40(+0.18%)
Oct 06, 2011 1347 1359 1342 1356 0 +23.30(+1.75%)
Oct 05, 2011 1318 1336 1300 1332 0 +15.41(+1.17%)
Oct 04, 2011 1292 1320 1269 1317 0 +5.37(+0.41%)
Oct 03, 2011 1344 1355 1310 1312 0 -34.83(-2.59%)
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%)
Jul 01, 2011 1433 1433 1433 0 +15.54(+1.10%)
Jun 30, 2011 1413 1424 1406 1418 0 +6.25(+0.44%)
Jun 29, 2011 1401 1416 1396 1412 0 +19.71(+1.42%)
Jun 28, 2011 1384 1398 1380 1392 0 +7.38(+0.53%)
Jun 27, 2011 1375 1393 1370 1385 0 +7.69(+0.56%)
Jun 24, 2011 1379 1390 1369 1377 0 +4.68(+0.34%)
Jun 23, 2011 1364 1375 1352 1372 0 -8.14(-0.59%)
Jun 22, 2011 1378 1390 1373 1380 0 -4.16(-0.30%)
Jun 21, 2011 1381 1392 1375 1384 0 +11.93(+0.87%)
Jun 20, 2011 1370 1375 1368 1373 0 +6.94(+0.51%)
Jun 17, 2011 1363 1375 1356 1366 0 +7.97(+0.59%)
Jun 16, 2011 1360 1371 1350 1358 0 -20.70(-1.50%)
Jun 15, 2011 1385 1394 1369 1378 0 -18.50(-1.32%)
Jun 14, 2011 1396 1403 1388 1397 0 +13.54(+0.98%)
Jun 13, 2011 1393 1400 1375 1383 0 -6.35(-0.46%)
Jun 10, 2011 1400 1406 1384 1390 0 -18.15(-1.29%)
Jun 09, 2011 1407 1417 1398 1408 0 +4.26(+0.30%)
Jun 08, 2011 1402 1412 1395 1404 0 +0.40(+0.03%)
Jun 07, 2011 1408 1415 1397 1403 0 +4.67(+0.33%)
Jun 06, 2011 1414 1417 1395 1398 0 -19.38(-1.37%)
Jun 03, 2011 1403 1426 1395 1418 0 -8.47(-0.59%)
May 24, 2011 1429 1437 1420 1426 0 +3.93(+0.28%)
May 23, 2011 1426 1433 1417 1422 0 -20.24(-1.40%)
May 20, 2011 1436 1452 1428 1443 0 +6.81(+0.47%)
May 19, 2011 1433 1443 1424 1436 0 +8.38(+0.59%)
May 18, 2011 1414 1434 1409 1427 0 +11.45(+0.81%)
May 17, 2011 1411 1424 1403 1416 0 +1.90(+0.13%)
May 16, 2011 1413 1428 1406 1414 0 -8.18(-0.58%)
May 13, 2011 1433 1438 1410 1422 0 -15.41(-1.07%)
May 12, 2011 1434 1444 1421 1438 0 -1.32(-0.09%)
May 11, 2011 1454 1458 1429 1439 0 -18.91(-1.30%)
May 10, 2011 1450 1464 1445 1458 0 +13.19(+0.91%)
May 09, 2011 1428 1447 1423 1445 0 +14.85(+1.04%)
May 06, 2011 1426 1444 1417 1430 0 +15.84(+1.12%)
May 05, 2011 1419 1427 1401 1414 0 -17.10(-1.19%)
May 04, 2011 1452 1455 1422 1431 0 -19.73(-1.36%)
May 03, 2011 1450 1463 1441 1451 0 -6.62(-0.45%)
May 02, 2011 1457 1459 1454 1457 0 +0.19(+0.01%)
Apr 29, 2011 1445 1461 1440 1457 0 +12.69(+0.88%)
Apr 28, 2011 1436 1449 1430 1445 0 +10.08(+0.70%)
Apr 27, 2011 1427 1438 1414 1434 0 +10.54(+0.74%)
Apr 26, 2011 1417 1430 1412 1424 0 +10.31(+0.73%)
Apr 25, 2011 1414 1417 1405 1414 0 +2.42(+0.17%)
Apr 21, 2011 1416 1419 1404 1411 0 +1.86(+0.13%)
Apr 20, 2011 1402 1414 1398 1409 0 +23.91(+1.73%)
Apr 19, 2011 1385 1392 1378 1385 0 +4.52(+0.33%)
Apr 18, 2011 1386 1390 1368 1381 0 -18.82(-1.34%)
Apr 15, 2011 1389 1403 1385 1400 0 +14.26(+1.03%)
Apr 14, 2011 1374 1389 1368 1385 0 +5.16(+0.37%)
Apr 13, 2011 1382 1392 1375 1380 0 +9.06(+0.66%)
Apr 12, 2011 1386 1391 1362 1371 0 -22.06(-1.58%)
Apr 11, 2011 1406 1410 1388 1393 0 -9.53(-0.68%)
Apr 08, 2011 1414 1416 1396 1403 0 -1.52(-0.11%)
Apr 07, 2011 1412 1418 1398 1404 0 -5.75(-0.41%)
Apr 06, 2011 1414 1423 1403 1410 0 +0.47(+0.03%)
Apr 05, 2011 1410 1418 1403 1410 0 -3.53(-0.25%)
Apr 04, 2011 1414 1419 1406 1413 0 +5.31(+0.38%)
Apr 01, 2011 1402 1413 1399 1408 0 +11.25(+0.81%)
Mar 31, 2011 1391 1403 1387 1397 0 +5.62(+0.40%)
Mar 30, 2011 1385 1394 1384 1391 0 +18.30(+1.33%)
Mar 29, 2011 1366 1378 1360 1373 0 +0.38(+0.03%)
Mar 28, 2011 1382 1391 1370 1372 0 -5.19(-0.38%)
Mar 25, 2011 1378 1390 1370 1378 0 +1.45(+0.11%)
Mar 24, 2011 1372 1382 1363 1376 0 +9.34(+0.68%)
Mar 23, 2011 1371 1378 1358 1367 0 -6.31(-0.46%)
Mar 22, 2011 1376 1385 1369 1373 0 +2.78(+0.20%)
Mar 21, 2011 1369 1374 1364 1370 0 +23.11(+1.72%)
Mar 18, 2011 1345 1367 1335 1347 0 +21.51(+1.62%)
Mar 17, 2011 1321 1332 1310 1326 0 +22.61(+1.74%)
Mar 16, 2011 1313 1323 1292 1303 0 -12.91(-0.98%)
Mar 15, 2011 1313 1338 1311 1316 0 -26.30(-1.96%)
Mar 14, 2011 1344 1350 1331 1342 0 -13.27(-0.98%)
Mar 11, 2011 1341 1360 1333 1356 0 +10.11(+0.75%)
Mar 10, 2011 1359 1364 1338 1345 0 -26.27(-1.92%)
Mar 09, 2011 1368 1379 1360 1372 0 +3.15(+0.23%)
Mar 08, 2011 1366 1380 1357 1369 0 +5.78(+0.42%)
Mar 07, 2011 1374 1382 1356 1363 0 -9.41(-0.69%)
Mar 04, 2011 1376 1380 1359 1372 0 -3.46(-0.25%)
Mar 03, 2011 1372 1382 1365 1376 0 +10.06(+0.74%)
Mar 02, 2011 1362 1372 1357 1366 0 +5.23(+0.38%)
Mar 01, 2011 1374 1382 1356 1360 0 -13.45(-0.98%)
Feb 28, 2011 1363 1382 1358 1374 0 +11.77(+0.86%)
Feb 25, 2011 1344 1364 1341 1362 0 +19.37(+1.44%)
Feb 24, 2011 1348 1355 1332 1343 0 -1.04(-0.08%)
Feb 23, 2011 1345 1355 1335 1344 0 -0.73(-0.05%)
Feb 22, 2011 1341 1360 1333 1344 0 -8.30(-0.61%)
Feb 18, 2011 1353 1353 1353 0 +7.79(+0.58%)
Feb 17, 2011 1339 1352 1337 1345 0 +4.35(+0.32%)
Feb 16, 2011 1336 1344 1331 1341 0 +5.28(+0.40%)
Feb 15, 2011 1334 1345 1330 1335 0 -0.79(-0.06%)
Feb 14, 2011 1333 1342 1330 1336 0 +1.99(+0.15%)
Feb 11, 2011 1326 1338 1323 1334 0 +3.24(+0.24%)
Feb 10, 2011 1318 1334 1314 1331 0 +7.14(+0.54%)
Feb 09, 2011 1328 1335 1314 1324 0 -5.35(-0.40%)
Feb 08, 2011 1327 1337 1319 1329 0 -1.22(-0.09%)
Feb 07, 2011 1324 1335 1321 1330 0 +10.14(+0.77%)
Feb 04, 2011 1318 1326 1308 1320 0 +0.45(+0.03%)
Feb 03, 2011 1310 1324 1305 1320 0 +4.94(+0.38%)
Feb 02, 2011 1312 1323 1307 1315 0 -5.17(-0.39%)
Feb 01, 2011 1305 1323 1303 1320 0 +21.54(+1.66%)
Jan 31, 2011 1295 1305 1287 1298 0 +14.19(+1.10%)
Jan 28, 2011 1294 1300 1279 1284 0 -12.52(-0.97%)
Jan 27, 2011 1298 1307 1290 1297 0 -1.15(-0.09%)
Jan 26, 2011 1294 1304 1289 1298 0 +3.77(+0.29%)
Jan 25, 2011 1293 1301 1284 1294 0 -7.53(-0.58%)
Jan 24, 2011 1295 1308 1292 1302 0 +10.49(+0.81%)
Jan 21, 2011 1290 1299 1283 1291 0 +4.13(+0.32%)
Jan 20, 2011 1287 1299 1274 1287 0 -3.11(-0.24%)
Jan 19, 2011 1299 1304 1284 1290 0 -12.98(-1.00%)
Jan 18, 2011 1301 1308 1293 1303 0 +6.45(+0.50%)
Jan 14, 2011 1297 1297 1297 0 +7.79(+0.60%)
Jan 13, 2011 1285 1294 1280 1289 0 -2.03(-0.16%)
Jan 12, 2011 1289 1299 1282 1291 0 +2.30(+0.18%)
Jan 11, 2011 1284 1294 1280 1289 0 +3.60(+0.28%)
Jan 10, 2011 1282 1291 1270 1285 0 -4.62(-0.36%)
Jan 07, 2011 1290 1298 1280 1290 0 +2.02(+0.16%)
Jan 06, 2011 1292 1297 1281 1288 0 -2.41(-0.19%)
Jan 05, 2011 1285 1297 1278 1290 0 +4.01(+0.31%)
Jan 04, 2011 1296 1304 1276 1286 0 -5.16(-0.40%)
Jan 03, 2011 1289 1298 1283 1291 0 +8.52(+0.66%)
Dec 31, 2010 1280 1292 1277 1283 0 -1.69(-0.13%)
Dec 30, 2010 1284 1290 1279 1284 0 -2.08(-0.16%)
Dec 29, 2010 1284 1290 1279 1286 0 +1.09(+0.08%)
Dec 28, 2010 1284 1288 1276 1285 0 +3.08(+0.24%)
Dec 27, 2010 1280 1287 1274 1282 0 -0.04(-0.00%)
Dec 23, 2010 1281 1288 1276 1282 0 +1.49(+0.12%)
Dec 22, 2010 1278 1288 1272 1281 0 +5.88(+0.46%)
Dec 21, 2010 1272 1279 1267 1275 0 +1.51(+0.12%)
Dec 20, 2010 1273 1279 1263 1273 0 +3.63(+0.29%)
Dec 17, 2010 1263 1274 1254 1270 0 +1.79(+0.14%)
Dec 16, 2010 1264 1273 1255 1268 0 +2.56(+0.20%)
Dec 15, 2010 1268 1276 1259 1265 0 -6.34(-0.50%)
Dec 14, 2010 1267 1279 1263 1272 0 +7.64(+0.60%)
Dec 10, 2010 1255 1269 1252 1264 0 +6.81(+0.54%)
Dec 09, 2010 1260 1265 1249 1257 0 +2.31(+0.18%)
Dec 08, 2010 1255 1263 1243 1255 0 -0.89(-0.07%)
Dec 07, 2010 1265 1270 1251 1256 0 -0.99(-0.08%)
Dec 06, 2010 1257 1267 1249 1257 0 -2.52(-0.20%)
Dec 03, 2010 1250 1264 1242 1259 0 +3.29(+0.26%)
Dec 02, 2010 1238 1262 1234 1256 0 +17.36(+1.40%)
Dec 01, 2010 1238 1246 1228 1239 0 +6.52(+0.53%)
Nov 30, 2010 1227 1240 1221 1232 0 -3.09(-0.25%)
Nov 29, 2010 1233 1239 1219 1235 0 -3.33(-0.27%)
Nov 26, 2010 1238 1247 1234 1239 0 -11.96(-0.96%)
Nov 24, 2010 1243 1251 1251 1251 0 +15.24(+1.23%)
Nov 23, 2010 1241 1244 1227 1235 0 -16.11(-1.29%)
Nov 22, 2010 1243 1253 1236 1251 0 +5.00(+0.40%)
Nov 19, 2010 1241 1250 1232 1246 0 -2.16(-0.17%)
Nov 18, 2010 1246 1258 1237 1249 0 +10.65(+0.86%)
Nov 17, 2010 1239 1246 1231 1238 0 +2.16(+0.17%)
Nov 16, 2010 1259 1261 1228 1236 0 -35.30(-2.78%)
Nov 15, 2010 1272 1282 1264 1271 0 +4.43(+0.35%)
Nov 12, 2010 1270 1278 1258 1267 0 -7.67(-0.60%)
Nov 11, 2010 1270 1282 1261 1274 0 -0.78(-0.06%)
Nov 10, 2010 1273 1280 1257 1275 0 +10.58(+0.84%)
Nov 09, 2010 1274 1287 1255 1265 0 -11.48(-0.90%)
Nov 08, 2010 1272 1281 1265 1276 0 -6.17(-0.48%)
Nov 05, 2010 1281 1288 1271 1282 0 -4.49(-0.35%)
Nov 04, 2010 1282 1292 1275 1287 0 +15.97(+1.26%)
Nov 03, 2010 1272 1278 1257 1271 0 -2.84(-0.22%)
Nov 02, 2010 1268 1280 1264 1274 0 +13.99(+1.11%)
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.