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 (%)
Dec 31, 2010 1280 1292 1277 1283 0 -1.69(-0.13%)
Dec 30, 2010 1284 1290 1279 1284 0 -2.08(-0.16%)
Dec 29, 2010 1284 1290 1279 1286 0 +1.09(+0.08%)
Dec 28, 2010 1284 1288 1276 1285 0 +3.08(+0.24%)
Dec 27, 2010 1280 1287 1274 1282 0 -0.04(-0.00%)
Dec 23, 2010 1281 1288 1276 1282 0 +1.49(+0.12%)
Dec 22, 2010 1278 1288 1272 1281 0 +5.88(+0.46%)
Dec 21, 2010 1272 1279 1267 1275 0 +1.51(+0.12%)
Dec 20, 2010 1273 1279 1263 1273 0 +3.63(+0.29%)
Dec 17, 2010 1263 1274 1254 1270 0 +1.79(+0.14%)
Dec 16, 2010 1264 1273 1255 1268 0 +2.56(+0.20%)
Dec 15, 2010 1268 1276 1259 1265 0 -6.34(-0.50%)
Dec 14, 2010 1267 1279 1263 1272 0 +7.64(+0.60%)
Dec 10, 2010 1255 1269 1252 1264 0 +6.81(+0.54%)
Dec 09, 2010 1260 1265 1249 1257 0 +2.31(+0.18%)
Dec 08, 2010 1255 1263 1243 1255 0 -0.89(-0.07%)
Dec 07, 2010 1265 1270 1251 1256 0 -0.99(-0.08%)
Dec 06, 2010 1257 1267 1249 1257 0 -2.52(-0.20%)
Dec 03, 2010 1250 1264 1242 1259 0 +3.29(+0.26%)
Dec 02, 2010 1238 1262 1234 1256 0 +17.36(+1.40%)
Dec 01, 2010 1238 1246 1228 1239 0 +6.52(+0.53%)
Nov 30, 2010 1227 1240 1221 1232 0 -3.09(-0.25%)
Nov 29, 2010 1233 1239 1219 1235 0 -3.33(-0.27%)
Nov 26, 2010 1238 1247 1234 1239 0 -11.96(-0.96%)
Nov 24, 2010 1243 1251 1251 1251 0 +15.24(+1.23%)
Nov 23, 2010 1241 1244 1227 1235 0 -16.11(-1.29%)
Nov 22, 2010 1243 1253 1236 1251 0 +5.00(+0.40%)
Nov 19, 2010 1241 1250 1232 1246 0 -2.16(-0.17%)
Nov 18, 2010 1246 1258 1237 1249 0 +10.65(+0.86%)
Nov 17, 2010 1239 1246 1231 1238 0 +2.16(+0.17%)
Nov 16, 2010 1259 1261 1228 1236 0 -35.30(-2.78%)
Nov 15, 2010 1272 1282 1264 1271 0 +4.43(+0.35%)
Nov 12, 2010 1270 1278 1258 1267 0 -7.67(-0.60%)
Nov 11, 2010 1270 1282 1261 1274 0 -0.78(-0.06%)
Nov 10, 2010 1273 1280 1257 1275 0 +10.58(+0.84%)
Nov 09, 2010 1274 1287 1255 1265 0 -11.48(-0.90%)
Nov 08, 2010 1272 1281 1265 1276 0 -6.17(-0.48%)
Nov 05, 2010 1281 1288 1271 1282 0 -4.49(-0.35%)
Nov 04, 2010 1282 1292 1275 1287 0 +15.97(+1.26%)
Nov 03, 2010 1272 1278 1257 1271 0 -2.84(-0.22%)
Nov 02, 2010 1268 1280 1264 1274 0 +13.99(+1.11%)
Nov 01, 2010 1265 1273 1251 1260 0 -1.75(-0.14%)
Oct 29, 2010 1253 1265 1249 1261 0 +11.28(+0.90%)
Oct 28, 2010 1255 1260 1243 1250 0 +3.22(+0.26%)
Oct 27, 2010 1246 1253 1234 1247 0 -10.22(-0.81%)
Oct 25, 2010 1262 1268 1254 1257 0 +1.48(+0.12%)
Oct 22, 2010 1257 1264 1246 1256 0 -3.15(-0.25%)
Oct 21, 2010 1268 1275 1251 1259 0 -1.97(-0.16%)
Oct 20, 2010 1254 1267 1251 1261 0 +9.28(+0.74%)
Oct 19, 2010 1247 1263 1240 1251 0 -12.90(-1.02%)
Oct 18, 2010 1251 1268 1248 1264 0 +7.56(+0.60%)
Oct 15, 2010 1261 1267 1250 1257 0 -2.16(-0.17%)
Oct 14, 2010 1262 1270 1253 1259 0 -1.72(-0.14%)
Oct 13, 2010 1256 1267 1252 1261 0 +12.24(+0.98%)
Oct 12, 2010 1249 1254 1240 1248 0 -2.68(-0.21%)
Oct 11, 2010 1252 1258 1247 1251 0 +1.56(+0.12%)
Oct 08, 2010 1248 1253 1239 1249 0 +4.21(+0.34%)
Oct 07, 2010 1251 1256 1237 1245 0 +1.19(+0.10%)
Oct 06, 2010 1243 1253 1237 1244 0 -0.75(-0.06%)
Oct 05, 2010 1235 1250 1230 1245 0 +18.93(+1.54%)
Oct 04, 2010 1228 1236 1218 1226 0 +1.18(+0.10%)
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.