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 (%)
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%)
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.