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 (%)
Nov 30, 2011 1410 1423 1398 1416 0 +26.13(+1.88%)
Nov 29, 2011 1377 1395 1372 1390 0 +17.92(+1.31%)
Nov 28, 2011 1372 1385 1364 1372 0 +25.94(+1.93%)
Nov 25, 2011 1347 1360 1343 1346 0 -8.30(-0.61%)
Nov 23, 2011 1354 1354 1354 0 -20.15(-1.47%)
Nov 22, 2011 1380 1391 1369 1375 0 -7.59(-0.55%)
Nov 21, 2011 1388 1394 1367 1382 0 -24.17(-1.72%)
Nov 18, 2011 1400 1414 1392 1406 0 +13.67(+0.98%)
Nov 17, 2011 1398 1410 1382 1393 0 -0.81(-0.06%)
Nov 16, 2011 1393 1412 1386 1393 0 -13.37(-0.95%)
Nov 15, 2011 1400 1416 1390 1407 0 +8.50(+0.61%)
Nov 14, 2011 1400 1408 1388 1398 0 -17.31(-1.22%)
Nov 11, 2011 1395 1422 1392 1416 0 +32.49(+2.35%)
Nov 10, 2011 1393 1401 1372 1383 0 +2.05(+0.15%)
Nov 09, 2011 1394 1406 1378 1381 0 -40.31(-2.84%)
Nov 08, 2011 1416 1426 1397 1421 0 +2.51(+0.18%)
Nov 07, 2011 1418 1430 1401 1419 0 -3.41(-0.24%)
Nov 04, 2011 1422 1432 1407 1422 0 -7.59(-0.53%)
Nov 03, 2011 1410 1437 1402 1430 0 +24.83(+1.77%)
Nov 02, 2011 1403 1420 1390 1405 0 +15.24(+1.10%)
Nov 01, 2011 1392 1411 1379 1390 0 -38.88(-2.72%)
Oct 31, 2011 1438 1450 1423 1429 0 -18.20(-1.26%)
Oct 28, 2011 1447 1461 1438 1447 0 -6.79(-0.47%)
Oct 27, 2011 1466 1481 1434 1454 0 +8.77(+0.61%)
Oct 26, 2011 1439 1452 1423 1445 0 +17.58(+1.23%)
Oct 25, 2011 1442 1449 1420 1427 0 -19.49(-1.35%)
Oct 24, 2011 1435 1452 1431 1447 0 +8.08(+0.56%)
Oct 21, 2011 1429 1444 1423 1439 0 +22.06(+1.56%)
Oct 20, 2011 1409 1423 1397 1417 0 +7.60(+0.54%)
Oct 19, 2011 1415 1431 1403 1409 0 -11.49(-0.81%)
Oct 18, 2011 1397 1430 1386 1421 0 +22.95(+1.64%)
Oct 17, 2011 1403 1417 1389 1398 0 -8.39(-0.60%)
Oct 14, 2011 1394 1410 1385 1406 0 +22.32(+1.61%)
Oct 13, 2011 1371 1391 1360 1384 0 +6.78(+0.49%)
Oct 12, 2011 1384 1393 1373 1377 0 -0.22(-0.02%)
Oct 11, 2011 1373 1389 1368 1377 0 -7.89(-0.57%)
Oct 10, 2011 1372 1391 1367 1385 0 +26.95(+1.98%)
Oct 07, 2011 1368 1378 1351 1358 0 +2.40(+0.18%)
Oct 06, 2011 1347 1359 1342 1356 0 +23.30(+1.75%)
Oct 05, 2011 1318 1336 1300 1332 0 +15.41(+1.17%)
Oct 04, 2011 1292 1320 1269 1317 0 +5.37(+0.41%)
Oct 03, 2011 1344 1355 1310 1312 0 -34.83(-2.59%)
Sep 30, 2011 1349 1368 1336 1346 0 -18.67(-1.37%)
Sep 29, 2011 1370 1382 1346 1365 0 +18.23(+1.35%)
Sep 28, 2011 1364 1381 1343 1347 0 -22.09(-1.61%)
Sep 27, 2011 1371 1393 1361 1369 0 +18.00(+1.33%)
Sep 26, 2011 1342 1355 1320 1351 0 +15.96(+1.20%)
Sep 23, 2011 1331 1349 1321 1335 0 -1.12(-0.08%)
Sep 22, 2011 1337 1354 1316 1336 0 -40.26(-2.93%)
Sep 21, 2011 1404 1420 1375 1376 0 -28.21(-2.01%)
Sep 20, 2011 1402 1428 1390 1405 0 +8.83(+0.63%)
Sep 19, 2011 1377 1403 1371 1396 0 -6.15(-0.44%)
Sep 16, 2011 1405 1417 1391 1402 0 +2.76(+0.20%)
Sep 15, 2011 1396 1407 1384 1399 0 +8.00(+0.58%)
Sep 14, 2011 1386 1405 1366 1391 0 +10.44(+0.76%)
Sep 13, 2011 1373 1387 1362 1381 0 +6.83(+0.50%)
Sep 12, 2011 1365 1380 1351 1374 0 -4.55(-0.33%)
Sep 09, 2011 1401 1406 1371 1378 0 -35.38(-2.50%)
Sep 08, 2011 1413 1431 1407 1414 0 -9.35(-0.66%)
Sep 07, 2011 1408 1426 1400 1423 0 +32.89(+2.37%)
Sep 06, 2011 1368 1394 1358 1390 0 -11.23(-0.80%)
Sep 02, 2011 1402 1402 1402 0 -17.20(-1.21%)
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.