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 (%)
Jan 29, 2010 1191 1197 1171 1177 0 -11.90(-1.00%)
Jan 28, 2010 1205 1208 1180 1188 0 -8.37(-0.70%)
Jan 27, 2010 1202 1207 1184 1197 0 -11.21(-0.93%)
Jan 26, 2010 1207 1218 1197 1208 0 -3.72(-0.31%)
Jan 25, 2010 1209 1220 1199 1212 0 +6.71(+0.56%)
Jan 22, 2010 1223 1228 1202 1205 0 -24.25(-1.97%)
Jan 21, 2010 1237 1248 1218 1229 0 -6.05(-0.49%)
Jan 20, 2010 1235 1242 1222 1235 0 -11.52(-0.92%)
Jan 19, 2010 1233 1252 1232 1247 0 +16.32(+1.33%)
Jan 15, 2010 1231 1231 1231 0 -13.42(-1.08%)
Jan 14, 2010 1241 1250 1236 1244 0 +2.37(+0.19%)
Jan 13, 2010 1243 1249 1231 1242 0 +3.79(+0.31%)
Jan 12, 2010 1235 1246 1228 1238 0 -8.19(-0.66%)
Jan 11, 2010 1245 1254 1237 1246 0 +4.95(+0.40%)
Jan 08, 2010 1240 1246 1228 1241 0 +2.59(+0.21%)
Jan 07, 2010 1244 1249 1227 1238 0 -14.83(-1.18%)
Jan 06, 2010 1256 1264 1245 1253 0 -5.57(-0.44%)
Jan 05, 2010 1265 1273 1248 1259 0 -5.64(-0.45%)
Jan 04, 2010 1265 1276 1257 1264 0 +11.60(+0.93%)
Dec 31, 2009 1253 1253 1253 0 -6.84(-0.54%)
Dec 30, 2009 1257 1266 1252 1260 0 +2.82(+0.22%)
Dec 29, 2009 1260 1267 1252 1257 0 +0.94(+0.07%)
Dec 28, 2009 1254 1260 1248 1256 0 +3.32(+0.27%)
Dec 24, 2009 1247 1256 1244 1253 0 +7.44(+0.60%)
Dec 23, 2009 1243 1253 1235 1245 0 +7.97(+0.64%)
Dec 22, 2009 1232 1245 1225 1237 0 +7.17(+0.58%)
Dec 21, 2009 1235 1245 1223 1230 0 +4.27(+0.35%)
Dec 18, 2009 1230 1240 1216 1226 0 -0.63(-0.05%)
Dec 17, 2009 1230 1235 1217 1226 0 -14.57(-1.17%)
Dec 16, 2009 1237 1248 1232 1241 0 +9.14(+0.74%)
Dec 15, 2009 1228 1239 1222 1232 0 +0.64(+0.05%)
Dec 14, 2009 1229 1234 1222 1231 0 +16.89(+1.39%)
Dec 11, 2009 1206 1221 1200 1214 0 +9.06(+0.75%)
Dec 10, 2009 1199 1212 1192 1205 0 +9.35(+0.78%)
Dec 09, 2009 1199 1203 1184 1196 0 -1.17(-0.10%)
Dec 08, 2009 1197 1203 1185 1197 0 -10.20(-0.84%)
Dec 07, 2009 1200 1216 1195 1207 0 +6.58(+0.55%)
Dec 04, 2009 1206 1215 1190 1201 0 +1.84(+0.15%)
Dec 03, 2009 1203 1213 1197 1199 0 -9.12(-0.75%)
Dec 02, 2009 1200 1213 1196 1208 0 -0.37(-0.03%)
Dec 01, 2009 1198 1213 1196 1208 0 +14.60(+1.22%)
Nov 30, 2009 1185 1198 1177 1194 0 +6.62(+0.56%)
Nov 27, 2009 1180 1195 1169 1187 0 -25.86(-2.13%)
Nov 25, 2009 1213 1213 1213 0 +18.80(+1.57%)
Nov 24, 2009 1188 1197 1180 1194 0 +8.51(+0.72%)
Nov 23, 2009 1182 1198 1175 1186 0 +19.31(+1.66%)
Nov 20, 2009 1164 1171 1157 1166 0 -5.96(-0.51%)
Nov 19, 2009 1178 1185 1159 1172 0 -9.88(-0.84%)
Nov 18, 2009 1186 1191 1175 1182 0 -3.99(-0.34%)
Nov 17, 2009 1178 1190 1172 1186 0 +4.38(+0.37%)
Nov 16, 2009 1174 1187 1169 1182 0 +18.26(+1.57%)
Nov 13, 2009 1157 1169 1151 1164 0 +10.49(+0.91%)
Nov 12, 2009 1163 1170 1147 1153 0 -10.80(-0.93%)
Nov 11, 2009 1174 1177 1157 1164 0 -3.37(-0.29%)
Nov 10, 2009 1163 1175 1157 1167 0 +1.73(+0.15%)
Nov 09, 2009 1154 1169 1149 1166 0 +23.14(+2.03%)
Nov 06, 2009 1147 1156 1130 1142 0 -13.63(-1.18%)
Nov 05, 2009 1148 1161 1140 1156 0 +15.34(+1.34%)
Nov 04, 2009 1144 1159 1134 1141 0 +8.75(+0.77%)
Nov 03, 2009 1122 1135 1115 1132 0 +5.91(+0.52%)
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.