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 30, 2009 1035 1042 1005 1015 0 -8.43(-0.82%)
Jan 29, 2009 1028 1042 1013 1023 0 -16.33(-1.57%)
Jan 28, 2009 1041 1052 1026 1040 0 +12.15(+1.18%)
Jan 27, 2009 1012 1036 1004 1028 0 +18.05(+1.79%)
Jan 26, 2009 994.27 1022 989.25 1010 0 +16.53(+1.66%)
Jan 23, 2009 970.31 999.43 957.47 993.00 0 +10.36(+1.05%)
Jan 22, 2009 975.21 995.49 960.53 982.64 0 -17.49(-1.75%)
Jan 21, 2009 973.71 1004 956.64 1000 0 +26.68(+2.74%)
Jan 20, 2009 1003 1013 968.24 973.45 0 -41.33(-4.07%)
Jan 19, 2009 1017 1030 993.13 1015 0 +0.00(+0.00%)
Jan 16, 2009 1017 1030 993.13 1015 0 +6.45(+0.64%)
Jan 15, 2009 992.98 1016 972.39 1008 0 +15.17(+1.53%)
Jan 14, 2009 1001 1009 977.49 993.16 0 -28.28(-2.77%)
Jan 13, 2009 1014 1031 1006 1021 0 -11.61(-1.12%)
Jan 12, 2009 1040 1054 1023 1033 0 -17.00(-1.62%)
Jan 09, 2009 1064 1070 1040 1050 0 -19.93(-1.86%)
Jan 08, 2009 1048 1075 1038 1070 0 +27.96(+2.68%)
Jan 07, 2009 1059 1067 1034 1042 0 -36.73(-3.40%)
Jan 06, 2009 1092 1104 1063 1079 0 +1.63(+0.15%)
Jan 05, 2009 1064 1088 1054 1077 0 +14.36(+1.35%)
Jan 02, 2009 1036 1070 1030 1063 0 +23.48(+2.26%)
Jan 01, 2009 1024 1046 1015 1039 0 +0.00(+0.00%)
Dec 31, 2008 1024 1046 1015 1039 0 +13.22(+1.29%)
Dec 30, 2008 1008 1028 999.41 1026 0 +23.89(+2.38%)
Dec 29, 2008 1007 1013 987.94 1002 0 -9.93(-0.98%)
Dec 26, 2008 1009 1019 998.09 1012 0 +6.37(+0.63%)
Dec 25, 2008 1007 1014 995.69 1006 0 +0.00(+0.00%)
Dec 24, 2008 1007 1014 995.69 1006 0 +1.74(+0.17%)
Dec 23, 2008 1023 1030 994.73 1004 0 -7.22(-0.71%)
Dec 22, 2008 1018 1029 993.50 1011 0 -4.89(-0.48%)
Dec 19, 2008 1020 1040 1006 1016 0 -5.02(-0.49%)
Dec 18, 2008 1030 1049 1005 1021 0 -6.31(-0.61%)
Dec 17, 2008 1025 1042 1011 1027 0 -11.53(-1.11%)
Dec 16, 2008 1013 1044 1000 1039 0 +40.91(+4.10%)
Dec 15, 2008 1020 1028 982.74 998.05 0 -13.37(-1.32%)
Dec 12, 2008 995.57 1020 980.17 1011 0 +2.56(+0.25%)
Dec 11, 2008 1015 1045 994.01 1009 0 -4.20(-0.41%)
Dec 10, 2008 1007 1027 990.58 1013 0 +22.15(+2.24%)
Dec 09, 2008 1002 1028 982.92 990.91 0 -20.10(-1.99%)
Dec 08, 2008 1019 1038 993.88 1011 0 +17.75(+1.79%)
Dec 05, 2008 949.79 997.37 930.20 993.26 0 +34.16(+3.56%)
Dec 04, 2008 982.15 1000 942.30 959.10 0 -38.94(-3.90%)
Dec 03, 2008 974.54 1008 956.82 998.03 0 +6.04(+0.61%)
Dec 02, 2008 981.51 999.94 960.35 991.99 0 +21.09(+2.17%)
Dec 01, 2008 1028 1039 968.92 970.91 0 -101.52(-9.47%)
Nov 28, 2008 1052 1078 1041 1072 0 +21.19(+2.02%)
Nov 27, 2008 1027 1059 1013 1051 0 +0.00(+0.00%)
Nov 26, 2008 1027 1059 1013 1051 0 +0.03(+0.00%)
Nov 25, 2008 1059 1069 1023 1051 0 +0.61(+0.06%)
Nov 24, 2008 1014 1072 995.77 1051 0 +58.60(+5.91%)
Nov 21, 2008 957.22 1002 917.25 992.00 0 +39.23(+4.12%)
Nov 20, 2008 994.01 1023 945.74 952.77 0 -57.57(-5.70%)
Nov 19, 2008 1042 1066 1007 1010 0 -46.43(-4.39%)
Nov 18, 2008 1051 1076 1026 1057 0 -6.95(-0.65%)
Nov 17, 2008 1060 1097 1047 1064 0 +1.74(+0.16%)
Nov 14, 2008 1071 1109 1048 1062 0 -45.31(-4.09%)
Nov 13, 2008 1042 1109 1002 1107 0 +76.91(+7.46%)
Nov 12, 2008 1058 1068 1022 1030 0 -40.11(-3.75%)
Nov 11, 2008 1076 1094 1048 1070 0 -22.67(-2.07%)
Nov 10, 2008 1121 1134 1072 1093 0 -21.28(-1.91%)
Nov 07, 2008 1103 1132 1083 1114 0 +32.22(+2.98%)
Nov 06, 2008 1133 1149 1069 1082 0 -48.68(-4.30%)
Nov 05, 2008 1152 1180 1122 1131 0 -36.78(-3.15%)
Nov 04, 2008 1158 1187 1136 1168 0 +36.13(+3.19%)
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.