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 31, 2012 1405 1411 1392 1400 0 +12.19(+0.88%)
Jan 30, 2012 1387 1397 1377 1388 0 -7.23(-0.52%)
Jan 27, 2012 1402 1410 1387 1395 0 -13.22(-0.94%)
Jan 26, 2012 1416 1427 1398 1409 0 -4.91(-0.35%)
Jan 25, 2012 1396 1416 1387 1413 0 +13.24(+0.95%)
Jan 24, 2012 1397 1408 1389 1400 0 +0.80(+0.06%)
Jan 23, 2012 1387 1407 1385 1399 0 +11.80(+0.85%)
Jan 20, 2012 1386 1396 1377 1388 0 +4.62(+0.33%)
Jan 19, 2012 1391 1395 1377 1383 0 -11.16(-0.80%)
Jan 18, 2012 1391 1404 1373 1394 0 +1.62(+0.12%)
Jan 17, 2012 1398 1406 1385 1393 0 +2.69(+0.19%)
Jan 13, 2012 1390 1390 1390 0 -2.71(-0.19%)
Jan 12, 2012 1400 1408 1385 1393 0 -4.36(-0.31%)
Jan 11, 2012 1409 1414 1390 1397 0 -17.57(-1.24%)
Jan 10, 2012 1424 1431 1409 1415 0 +0.71(+0.05%)
Jan 09, 2012 1415 1423 1399 1414 0 +6.08(+0.43%)
Jan 06, 2012 1417 1420 1397 1408 0 -12.77(-0.90%)
Jan 05, 2012 1420 1430 1408 1420 0 -12.55(-0.88%)
Jan 04, 2012 1429 1442 1422 1433 0 +11.05(+0.78%)
Dec 30, 2011 1425 1432 1416 1422 0 -1.99(-0.14%)
Dec 29, 2011 1412 1428 1409 1424 0 +14.14(+1.00%)
Dec 28, 2011 1424 1428 1405 1410 0 -21.78(-1.52%)
Dec 27, 2011 1423 1435 1419 1432 0 +7.70(+0.54%)
Dec 23, 2011 1424 1424 1424 0 +20.30(+1.45%)
Dec 21, 2011 1386 1407 1380 1404 0 +9.18(+0.66%)
Dec 20, 2011 1380 1401 1376 1394 0 +27.16(+1.99%)
Dec 19, 2011 1384 1391 1364 1367 0 -14.78(-1.07%)
Dec 16, 2011 1375 1392 1367 1382 0 +5.32(+0.39%)
Dec 15, 2011 1373 1384 1366 1377 0 +17.47(+1.29%)
Dec 14, 2011 1365 1373 1353 1359 0 -10.00(-0.73%)
Dec 13, 2011 1380 1394 1361 1369 0 -8.69(-0.63%)
Dec 12, 2011 1384 1390 1364 1378 0 -13.24(-0.95%)
Dec 09, 2011 1379 1398 1375 1391 0 +12.91(+0.94%)
Dec 08, 2011 1399 1403 1375 1378 0 -21.96(-1.57%)
Dec 07, 2011 1398 1410 1387 1400 0 +1.62(+0.12%)
Dec 06, 2011 1397 1408 1388 1399 0 -1.95(-0.14%)
Dec 05, 2011 1412 1420 1392 1401 0 +1.34(+0.10%)
Dec 02, 2011 1415 1420 1395 1399 0 -17.98(-1.27%)
Dec 01, 2011 1415 1433 1410 1417 0 +1.13(+0.08%)
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%)
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.