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 (%)
Feb 28, 2011 1363 1382 1358 1374 0 +11.77(+0.86%)
Feb 25, 2011 1344 1364 1341 1362 0 +19.37(+1.44%)
Feb 24, 2011 1348 1355 1332 1343 0 -1.04(-0.08%)
Feb 23, 2011 1345 1355 1335 1344 0 -0.73(-0.05%)
Feb 22, 2011 1341 1360 1333 1344 0 -8.30(-0.61%)
Feb 18, 2011 1353 1353 1353 0 +7.79(+0.58%)
Feb 17, 2011 1339 1352 1337 1345 0 +4.35(+0.32%)
Feb 16, 2011 1336 1344 1331 1341 0 +5.28(+0.40%)
Feb 15, 2011 1334 1345 1330 1335 0 -0.79(-0.06%)
Feb 14, 2011 1333 1342 1330 1336 0 +1.99(+0.15%)
Feb 11, 2011 1326 1338 1323 1334 0 +3.24(+0.24%)
Feb 10, 2011 1318 1334 1314 1331 0 +7.14(+0.54%)
Feb 09, 2011 1328 1335 1314 1324 0 -5.35(-0.40%)
Feb 08, 2011 1327 1337 1319 1329 0 -1.22(-0.09%)
Feb 07, 2011 1324 1335 1321 1330 0 +10.14(+0.77%)
Feb 04, 2011 1318 1326 1308 1320 0 +0.45(+0.03%)
Feb 03, 2011 1310 1324 1305 1320 0 +4.94(+0.38%)
Feb 02, 2011 1312 1323 1307 1315 0 -5.17(-0.39%)
Feb 01, 2011 1305 1323 1303 1320 0 +21.54(+1.66%)
Jan 31, 2011 1295 1305 1287 1298 0 +14.19(+1.10%)
Jan 28, 2011 1294 1300 1279 1284 0 -12.52(-0.97%)
Jan 27, 2011 1298 1307 1290 1297 0 -1.15(-0.09%)
Jan 26, 2011 1294 1304 1289 1298 0 +3.77(+0.29%)
Jan 25, 2011 1293 1301 1284 1294 0 -7.53(-0.58%)
Jan 24, 2011 1295 1308 1292 1302 0 +10.49(+0.81%)
Jan 21, 2011 1290 1299 1283 1291 0 +4.13(+0.32%)
Jan 20, 2011 1287 1299 1274 1287 0 -3.11(-0.24%)
Jan 19, 2011 1299 1304 1284 1290 0 -12.98(-1.00%)
Jan 18, 2011 1301 1308 1293 1303 0 +6.45(+0.50%)
Jan 14, 2011 1297 1297 1297 0 +7.79(+0.60%)
Jan 13, 2011 1285 1294 1280 1289 0 -2.03(-0.16%)
Jan 12, 2011 1289 1299 1282 1291 0 +2.30(+0.18%)
Jan 11, 2011 1284 1294 1280 1289 0 +3.60(+0.28%)
Jan 10, 2011 1282 1291 1270 1285 0 -4.62(-0.36%)
Jan 07, 2011 1290 1298 1280 1290 0 +2.02(+0.16%)
Jan 06, 2011 1292 1297 1281 1288 0 -2.41(-0.19%)
Jan 05, 2011 1285 1297 1278 1290 0 +4.01(+0.31%)
Jan 04, 2011 1296 1304 1276 1286 0 -5.16(-0.40%)
Jan 03, 2011 1289 1298 1283 1291 0 +8.52(+0.66%)
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%)
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.