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 (%)
Aug 31, 2010 1155 1169 1149 1156 0 -6.38(-0.55%)
Aug 30, 2010 1178 1185 1162 1163 0 -13.58(-1.15%)
Aug 27, 2010 1174 1181 1151 1176 0 +18.26(+1.58%)
Aug 26, 2010 1156 1167 1152 1158 0 +6.40(+0.56%)
Aug 25, 2010 1141 1156 1135 1152 0 +4.41(+0.38%)
Aug 24, 2010 1142 1156 1137 1147 0 -9.83(-0.85%)
Aug 23, 2010 1155 1168 1151 1157 0 +6.41(+0.56%)
Aug 20, 2010 1147 1156 1135 1151 0 -5.21(-0.45%)
Aug 19, 2010 1169 1173 1149 1156 0 -19.70(-1.68%)
Aug 18, 2010 1178 1184 1163 1176 0 +0.89(+0.08%)
Aug 17, 2010 1170 1184 1163 1175 0 +14.37(+1.24%)
Aug 16, 2010 1156 1167 1149 1160 0 -5.39(-0.46%)
Aug 13, 2010 1165 1175 1157 1166 0 +1.80(+0.15%)
Aug 12, 2010 1155 1169 1152 1164 0 -5.87(-0.50%)
Aug 11, 2010 1182 1185 1164 1170 0 -32.42(-2.70%)
Aug 10, 2010 1193 1210 1184 1202 0 -3.73(-0.31%)
Aug 09, 2010 1207 1214 1199 1206 0 +7.39(+0.62%)
Aug 06, 2010 1197 1205 1181 1199 0 -8.89(-0.74%)
Aug 05, 2010 1200 1216 1195 1208 0 +5.52(+0.46%)
Aug 04, 2010 1194 1207 1190 1202 0 +9.42(+0.79%)
Aug 03, 2010 1185 1202 1180 1193 0 +1.43(+0.12%)
Aug 02, 2010 1182 1199 1177 1191 0 +26.01(+2.23%)
Jul 30, 2010 1165 1172 1146 1165 0 +3.51(+0.30%)
Jul 29, 2010 1176 1182 1147 1162 0 -4.48(-0.38%)
Jul 28, 2010 1174 1182 1159 1166 0 -13.98(-1.18%)
Jul 27, 2010 1182 1190 1168 1180 0 +4.24(+0.36%)
Jul 26, 2010 1164 1181 1160 1176 0 +13.87(+1.19%)
Jul 23, 2010 1152 1167 1144 1162 0 +10.64(+0.92%)
Jul 22, 2010 1137 1158 1135 1151 0 +23.95(+2.12%)
Jul 21, 2010 1141 1145 1121 1127 0 -13.17(-1.15%)
Jul 20, 2010 1122 1142 1112 1141 0 +15.30(+1.36%)
Jul 19, 2010 1119 1131 1111 1125 0 +8.05(+0.72%)
Jul 16, 2010 1116 1135 1113 1117 0 -22.49(-1.97%)
Jul 15, 2010 1135 1143 1122 1140 0 +3.43(+0.30%)
Jul 14, 2010 1136 1143 1128 1136 0 -4.44(-0.39%)
Jul 13, 2010 1145 1153 1131 1141 0 +6.17(+0.54%)
Jul 12, 2010 1134 1144 1123 1135 0 -3.14(-0.28%)
Jul 09, 2010 1136 1141 1126 1138 0 +1.38(+0.12%)
Jul 08, 2010 1136 1144 1123 1136 0 +1.60(+0.14%)
Jul 07, 2010 1102 1136 1102 1135 0 +34.84(+3.17%)
Jul 06, 2010 1098 1113 1091 1100 0 +10.44(+0.96%)
Jul 02, 2010 1089 1100 1079 1089 0 +3.84(+0.35%)
Jul 01, 2010 1088 1098 1070 1086 0 -5.42(-0.50%)
Jun 30, 2010 1091 1110 1087 1091 0 -9.29(-0.84%)
Jun 29, 2010 1114 1117 1092 1100 0 -33.66(-2.97%)
Jun 25, 2010 1133 1139 1115 1134 0 +10.41(+0.93%)
Jun 24, 2010 1124 1137 1116 1124 0 -4.98(-0.44%)
Jun 23, 2010 1135 1141 1119 1129 0 -9.96(-0.87%)
Jun 22, 2010 1154 1166 1136 1139 0 -18.11(-1.57%)
Jun 21, 2010 1173 1180 1152 1157 0 -10.28(-0.88%)
Jun 18, 2010 1167 1172 1158 1167 0 -0.29(-0.02%)
Jun 17, 2010 1169 1175 1152 1167 0 +3.42(+0.29%)
Jun 16, 2010 1151 1169 1148 1164 0 +3.63(+0.31%)
Jun 15, 2010 1145 1163 1140 1160 0 -3.28(-0.28%)
Jun 14, 2010 1165 1178 1159 1163 0 +9.41(+0.82%)
Jun 11, 2010 1139 1157 1135 1154 0 +2.95(+0.26%)
Jun 10, 2010 1131 1153 1127 1151 0 +42.02(+3.79%)
Jun 09, 2010 1120 1129 1104 1109 0 -2.82(-0.25%)
Jun 08, 2010 1102 1114 1088 1112 0 +14.03(+1.28%)
Jun 07, 2010 1104 1117 1094 1098 0 +0.25(+0.02%)
Jun 04, 2010 1097 1129 1092 1098 0 -41.62(-3.65%)
Jun 03, 2010 1128 1143 1120 1139 0 +18.90(+1.69%)
Jun 02, 2010 1103 1121 1081 1120 0 +16.04(+1.45%)
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.