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 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%)
Mar 01, 2012 1451 1462 1442 1451 0 +3.04(+0.21%)
Feb 29, 2012 1446 1460 1435 1448 0 +9.07(+0.63%)
Feb 28, 2012 1442 1453 1423 1439 0 -4.58(-0.32%)
Feb 27, 2012 1437 1452 1431 1444 0 -0.32(-0.02%)
Feb 24, 2012 1443 1451 1435 1444 0 +2.23(+0.15%)
Feb 23, 2012 1438 1450 1427 1442 0 +7.01(+0.49%)
Feb 22, 2012 1431 1447 1425 1435 0 -1.14(-0.08%)
Feb 21, 2012 1435 1444 1427 1436 0 +1.06(+0.07%)
Feb 17, 2012 1435 1435 1435 0 +5.29(+0.37%)
Feb 16, 2012 1417 1436 1412 1430 0 +17.01(+1.20%)
Feb 15, 2012 1415 1424 1404 1413 0 +0.89(+0.06%)
Feb 14, 2012 1404 1418 1396 1412 0 +5.64(+0.40%)
Feb 13, 2012 1410 1417 1399 1406 0 +6.03(+0.43%)
Feb 10, 2012 1403 1410 1391 1400 0 -16.97(-1.20%)
Feb 09, 2012 1426 1430 1411 1417 0 -6.61(-0.46%)
Feb 08, 2012 1426 1435 1413 1424 0 -3.40(-0.24%)
Feb 07, 2012 1415 1434 1409 1427 0 +14.34(+1.02%)
Feb 06, 2012 1413 1418 1404 1413 0 -4.58(-0.32%)
Feb 03, 2012 1413 1425 1406 1417 0 +12.80(+0.91%)
Feb 02, 2012 1405 1412 1395 1404 0 -4.08(-0.29%)
Feb 01, 2012 1411 1418 1399 1409 0 +8.24(+0.59%)
Jan 31, 2012 1405 1411 1392 1400 0 +12.19(+0.88%)
Jan 30, 2012 1387 1397 1377 1388 0 -7.23(-0.52%)
Jan 27, 2012 1402 1410 1387 1395 0 -13.22(-0.94%)
Jan 26, 2012 1416 1427 1398 1409 0 -4.91(-0.35%)
Jan 25, 2012 1396 1416 1387 1413 0 +13.24(+0.95%)
Jan 24, 2012 1397 1408 1389 1400 0 +0.80(+0.06%)
Jan 23, 2012 1387 1407 1385 1399 0 +11.80(+0.85%)
Jan 20, 2012 1386 1396 1377 1388 0 +4.62(+0.33%)
Jan 19, 2012 1391 1395 1377 1383 0 -11.16(-0.80%)
Jan 18, 2012 1391 1404 1373 1394 0 +1.62(+0.12%)
Jan 17, 2012 1398 1406 1385 1393 0 +2.69(+0.19%)
Jan 13, 2012 1390 1390 1390 0 -2.71(-0.19%)
Jan 12, 2012 1400 1408 1385 1393 0 -4.36(-0.31%)
Jan 11, 2012 1409 1414 1390 1397 0 -17.57(-1.24%)
Jan 10, 2012 1424 1431 1409 1415 0 +0.71(+0.05%)
Jan 09, 2012 1415 1423 1399 1414 0 +6.08(+0.43%)
Jan 06, 2012 1417 1420 1397 1408 0 -12.77(-0.90%)
Jan 05, 2012 1420 1430 1408 1420 0 -12.55(-0.88%)
Jan 04, 2012 1429 1442 1422 1433 0 +11.05(+0.78%)
Dec 30, 2011 1425 1432 1416 1422 0 -1.99(-0.14%)
Dec 29, 2011 1412 1428 1409 1424 0 +14.14(+1.00%)
Dec 28, 2011 1424 1428 1405 1410 0 -21.78(-1.52%)
Dec 27, 2011 1423 1435 1419 1432 0 +7.70(+0.54%)
Dec 23, 2011 1424 1424 1424 0 +20.30(+1.45%)
Dec 21, 2011 1386 1407 1380 1404 0 +9.18(+0.66%)
Dec 20, 2011 1380 1401 1376 1394 0 +27.16(+1.99%)
Dec 19, 2011 1384 1391 1364 1367 0 -14.78(-1.07%)
Dec 16, 2011 1375 1392 1367 1382 0 +5.32(+0.39%)
Dec 15, 2011 1373 1384 1366 1377 0 +17.47(+1.29%)
Dec 14, 2011 1365 1373 1353 1359 0 -10.00(-0.73%)
Dec 13, 2011 1380 1394 1361 1369 0 -8.69(-0.63%)
Dec 12, 2011 1384 1390 1364 1378 0 -13.24(-0.95%)
Dec 09, 2011 1379 1398 1375 1391 0 +12.91(+0.94%)
Dec 08, 2011 1399 1403 1375 1378 0 -21.96(-1.57%)
Dec 07, 2011 1398 1410 1387 1400 0 +1.62(+0.12%)
Dec 06, 2011 1397 1408 1388 1399 0 -1.95(-0.14%)
Dec 05, 2011 1412 1420 1392 1401 0 +1.34(+0.10%)
Dec 02, 2011 1415 1420 1395 1399 0 -17.98(-1.27%)
Dec 01, 2011 1415 1433 1410 1417 0 +1.13(+0.08%)
Nov 30, 2011 1410 1423 1398 1416 0 +26.13(+1.88%)
Nov 29, 2011 1377 1395 1372 1390 0 +17.92(+1.31%)
Nov 28, 2011 1372 1385 1364 1372 0 +25.94(+1.93%)
Nov 25, 2011 1347 1360 1343 1346 0 -8.30(-0.61%)
Nov 23, 2011 1354 1354 1354 0 -20.15(-1.47%)
Nov 22, 2011 1380 1391 1369 1375 0 -7.59(-0.55%)
Nov 21, 2011 1388 1394 1367 1382 0 -24.17(-1.72%)
Nov 18, 2011 1400 1414 1392 1406 0 +13.67(+0.98%)
Nov 17, 2011 1398 1410 1382 1393 0 -0.81(-0.06%)
Nov 16, 2011 1393 1412 1386 1393 0 -13.37(-0.95%)
Nov 15, 2011 1400 1416 1390 1407 0 +8.50(+0.61%)
Nov 14, 2011 1400 1408 1388 1398 0 -17.31(-1.22%)
Nov 11, 2011 1395 1422 1392 1416 0 +32.49(+2.35%)
Nov 10, 2011 1393 1401 1372 1383 0 +2.05(+0.15%)
Nov 09, 2011 1394 1406 1378 1381 0 -40.31(-2.84%)
Nov 08, 2011 1416 1426 1397 1421 0 +2.51(+0.18%)
Nov 07, 2011 1418 1430 1401 1419 0 -3.41(-0.24%)
Nov 04, 2011 1422 1432 1407 1422 0 -7.59(-0.53%)
Nov 03, 2011 1410 1437 1402 1430 0 +24.83(+1.77%)
Nov 02, 2011 1403 1420 1390 1405 0 +15.24(+1.10%)
Nov 01, 2011 1392 1411 1379 1390 0 -38.88(-2.72%)
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%)
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.