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, 2010 1234 1244 1223 1230 0 -6.84(-0.55%)
Apr 29, 2010 1241 1253 1225 1237 0 -0.66(-0.05%)
Apr 28, 2010 1243 1252 1216 1238 0 -4.84(-0.39%)
Apr 27, 2010 1266 1272 1240 1242 0 -29.44(-2.31%)
Apr 26, 2010 1279 1284 1268 1272 0 -9.20(-0.72%)
Apr 23, 2010 1264 1282 1258 1281 0 +13.92(+1.10%)
Apr 22, 2010 1258 1269 1249 1267 0 +2.39(+0.19%)
Apr 21, 2010 1271 1274 1259 1265 0 -4.84(-0.38%)
Apr 20, 2010 1261 1272 1255 1270 0 +19.33(+1.55%)
Apr 19, 2010 1242 1253 1234 1250 0 -0.25(-0.02%)
Apr 16, 2010 1263 1268 1242 1250 0 -17.05(-1.35%)
Apr 15, 2010 1266 1276 1260 1268 0 -2.14(-0.17%)
Apr 14, 2010 1267 1273 1260 1270 0 +5.00(+0.40%)
Apr 13, 2010 1267 1272 1255 1265 0 -4.23(-0.33%)
Apr 12, 2010 1269 1276 1264 1269 0 -0.68(-0.05%)
Apr 09, 2010 1261 1274 1255 1270 0 +13.39(+1.07%)
Apr 08, 2010 1254 1263 1242 1256 0 -3.71(-0.29%)
Apr 07, 2010 1266 1269 1253 1260 0 -8.06(-0.64%)
Apr 06, 2010 1258 1272 1255 1268 0 +5.88(+0.47%)
Apr 05, 2010 1255 1266 1251 1262 0 +10.67(+0.85%)
Apr 01, 2010 1251 1251 1251 0 +19.16(+1.55%)
Mar 31, 2010 1233 1242 1226 1232 0 -0.01(-0.00%)
Mar 30, 2010 1234 1241 1228 1232 0 +1.95(+0.16%)
Mar 29, 2010 1217 1234 1214 1230 0 +16.30(+1.34%)
Mar 26, 2010 1219 1225 1206 1214 0 -5.53(-0.45%)
Mar 25, 2010 1231 1239 1216 1220 0 -1.56(-0.13%)
Mar 24, 2010 1227 1230 1215 1221 0 -16.95(-1.37%)
Mar 23, 2010 1230 1241 1224 1238 0 +8.35(+0.68%)
Mar 22, 2010 1224 1233 1217 1230 0 -0.71(-0.06%)
Mar 19, 2010 1243 1247 1222 1230 0 -16.67(-1.34%)
Mar 18, 2010 1246 1255 1238 1247 0 -3.50(-0.28%)
Mar 17, 2010 1248 1256 1243 1251 0 +5.41(+0.43%)
Mar 16, 2010 1238 1249 1231 1245 0 +7.00(+0.57%)
Mar 15, 2010 1233 1240 1230 1238 0 -0.05(-0.00%)
Mar 12, 2010 1237 1244 1228 1238 0 +4.17(+0.34%)
Mar 11, 2010 1226 1236 1219 1234 0 +5.95(+0.48%)
Mar 10, 2010 1225 1234 1219 1228 0 -3.39(-0.28%)
Mar 09, 2010 1231 1237 1224 1231 0 -2.09(-0.17%)
Mar 08, 2010 1235 1242 1228 1234 0 +5.96(+0.49%)
Mar 05, 2010 1220 1233 1214 1228 0 +10.30(+0.85%)
Mar 04, 2010 1216 1224 1207 1217 0 +4.66(+0.38%)
Mar 03, 2010 1210 1219 1207 1213 0 +3.79(+0.31%)
Mar 02, 2010 1206 1215 1200 1209 0 +5.93(+0.49%)
Mar 01, 2010 1190 1206 1187 1203 0 +11.13(+0.93%)
Feb 26, 2010 1194 1203 1180 1192 0 -1.45(-0.12%)
Feb 25, 2010 1172 1198 1166 1193 0 +4.02(+0.34%)
Feb 24, 2010 1185 1196 1175 1189 0 +8.30(+0.70%)
Feb 23, 2010 1189 1195 1176 1181 0 -10.93(-0.92%)
Feb 22, 2010 1199 1204 1187 1192 0 -4.70(-0.39%)
Feb 19, 2010 1184 1203 1180 1197 0 +9.71(+0.82%)
Feb 18, 2010 1182 1191 1176 1187 0 +1.31(+0.11%)
Feb 17, 2010 1186 1193 1176 1186 0 +2.31(+0.20%)
Feb 16, 2010 1176 1190 1169 1183 0 +12.48(+1.07%)
Feb 12, 2010 1171 1171 1171 0 +6.26(+0.54%)
Feb 11, 2010 1149 1167 1142 1164 0 +9.09(+0.79%)
Feb 10, 2010 1157 1161 1143 1155 0 -0.43(-0.04%)
Feb 09, 2010 1154 1167 1144 1156 0 +7.92(+0.69%)
Feb 08, 2010 1159 1164 1145 1148 0 -10.48(-0.90%)
Feb 05, 2010 1162 1167 1138 1158 0 -4.67(-0.40%)
Feb 04, 2010 1184 1187 1160 1163 0 -29.46(-2.47%)
Feb 03, 2010 1195 1200 1186 1192 0 -8.63(-0.72%)
Feb 02, 2010 1193 1205 1184 1201 0 +8.37(+0.70%)
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.