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 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%)
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.