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 (%)
Apr 30, 2013 1647 1662 1639 1659 0 +9.63(+0.58%)
Apr 29, 2013 1637 1656 1632 1650 0 +22.46(+1.38%)
Apr 26, 2013 1633 1639 1617 1627 0 -3.17(-0.19%)
Apr 25, 2013 1633 1648 1621 1630 0 +6.71(+0.41%)
Apr 24, 2013 1618 1631 1611 1624 0 +5.72(+0.35%)
Apr 23, 2013 1610 1623 1598 1618 0 +17.90(+1.12%)
Apr 22, 2013 1604 1610 1586 1600 0 -0.21(-0.01%)
Apr 19, 2013 1590 1607 1582 1600 0 +10.99(+0.69%)
Apr 18, 2013 1588 1597 1576 1589 0 +9.78(+0.62%)
Apr 17, 2013 1582 1587 1564 1579 0 -9.63(-0.61%)
Apr 16, 2013 1575 1593 1567 1589 0 +16.23(+1.03%)
Apr 15, 2013 1601 1607 1570 1573 0 -31.97(-1.99%)
Apr 12, 2013 1603 1611 1594 1605 0 -2.26(-0.14%)
Apr 11, 2013 1610 1616 1600 1607 0 +0.32(+0.02%)
Apr 10, 2013 1601 1615 1596 1607 0 +9.57(+0.60%)
Apr 09, 2013 1594 1607 1582 1597 0 +1.78(+0.11%)
Apr 08, 2013 1578 1597 1573 1595 0 +14.97(+0.95%)
Apr 05, 2013 1565 1584 1558 1580 0 +2.64(+0.17%)
Apr 04, 2013 1573 1584 1564 1578 0 +4.76(+0.30%)
Apr 03, 2013 1592 1595 1567 1573 0 -14.29(-0.90%)
Apr 02, 2013 1586 1598 1578 1587 0 +10.56(+0.67%)
Apr 01, 2013 1572 1584 1561 1577 0 +2.62(+0.17%)
Mar 28, 2013 1574 1574 1574 0 +13.63(+0.87%)
Mar 27, 2013 1560 1569 1551 1561 0 -4.53(-0.29%)
Mar 26, 2013 1559 1569 1548 1565 0 +6.20(+0.40%)
Mar 25, 2013 1568 1580 1553 1559 0 -6.88(-0.44%)
Mar 22, 2013 1557 1574 1553 1566 0 +13.64(+0.88%)
Mar 21, 2013 1552 1563 1544 1552 0 -5.77(-0.37%)
Mar 20, 2013 1549 1562 1544 1558 0 +15.82(+1.03%)
Mar 19, 2013 1535 1549 1529 1542 0 +11.97(+0.78%)
Mar 18, 2013 1532 1542 1523 1530 0 -6.76(-0.44%)
Mar 15, 2013 1535 1548 1522 1537 0 -0.48(-0.03%)
Mar 14, 2013 1526 1541 1522 1537 0 +14.14(+0.93%)
Mar 13, 2013 1530 1537 1516 1523 0 -6.23(-0.41%)
Mar 12, 2013 1531 1537 1522 1529 0 -1.76(-0.11%)
Mar 11, 2013 1522 1535 1518 1531 0 +8.17(+0.54%)
Mar 08, 2013 1528 1531 1513 1523 0 +0.01(+0.00%)
Mar 07, 2013 1522 1531 1512 1523 0 +2.55(+0.17%)
Mar 06, 2013 1523 1529 1508 1520 0 -1.81(-0.12%)
Mar 05, 2013 1522 1532 1516 1522 0 +5.72(+0.38%)
Mar 04, 2013 1508 1524 1499 1517 0 +11.87(+0.79%)
Mar 01, 2013 1496 1514 1487 1505 0 -0.32(-0.02%)
Feb 28, 2013 1505 1515 1499 1505 0 +2.56(+0.17%)
Feb 27, 2013 1484 1507 1482 1502 0 +17.93(+1.21%)
Feb 26, 2013 1487 1495 1469 1484 0 -16.18(-1.08%)
Feb 22, 2013 1490 1503 1486 1501 0 +16.26(+1.10%)
Feb 21, 2013 1490 1496 1476 1484 0 -9.22(-0.62%)
Feb 20, 2013 1504 1513 1492 1494 0 +10.24(+0.69%)
Feb 15, 2013 1483 1483 1483 0 -9.69(-0.65%)
Feb 14, 2013 1499 1506 1488 1493 0 -13.51(-0.90%)
Feb 13, 2013 1501 1512 1495 1507 0 +5.86(+0.39%)
Feb 12, 2013 1498 1508 1491 1501 0 -3.86(-0.26%)
Feb 11, 2013 1507 1512 1497 1505 0 -5.83(-0.39%)
Feb 08, 2013 1505 1516 1501 1510 0 +5.87(+0.39%)
Feb 07, 2013 1508 1515 1495 1505 0 -7.63(-0.50%)
Feb 06, 2013 1505 1516 1498 1512 0 +12.21(+0.81%)
Feb 04, 2013 1501 1509 1492 1500 0 -5.69(-0.38%)
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.