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, 2012 1437 1452 1431 1447 0 +5.78(+0.40%)
Apr 27, 2012 1434 1446 1427 1442 0 +9.51(+0.66%)
Apr 26, 2012 1423 1439 1417 1432 0 +0.69(+0.05%)
Apr 25, 2012 1432 1443 1420 1431 0 +3.81(+0.27%)
Apr 24, 2012 1417 1431 1414 1428 0 +17.40(+1.23%)
Apr 23, 2012 1404 1416 1391 1410 0 -2.79(-0.20%)
Apr 20, 2012 1407 1421 1402 1413 0 +16.13(+1.15%)
Apr 19, 2012 1397 1404 1387 1397 0 +1.15(+0.08%)
Apr 18, 2012 1398 1404 1390 1396 0 -4.83(-0.34%)
Apr 17, 2012 1392 1409 1388 1401 0 +16.53(+1.19%)
Apr 16, 2012 1386 1394 1375 1384 0 +7.14(+0.52%)
Apr 13, 2012 1387 1393 1375 1377 0 -14.80(-1.06%)
Apr 12, 2012 1383 1399 1379 1392 0 +9.77(+0.71%)
Apr 11, 2012 1383 1394 1374 1382 0 +10.00(+0.73%)
Apr 10, 2012 1389 1394 1364 1372 0 -18.00(-1.30%)
Apr 09, 2012 1386 1397 1380 1390 0 -8.00(-0.57%)
Apr 05, 2012 1398 1407 1388 1398 0 -5.49(-0.39%)
Apr 04, 2012 1400 1411 1389 1403 0 -8.22(-0.58%)
Apr 03, 2012 1414 1420 1400 1412 0 -22.59(-1.58%)
Apr 02, 2012 1365 1442 1412 1434 0 +19.53(+1.38%)
Mar 30, 2012 1362 1425 1406 1415 0 +6.34(+0.45%)
Mar 29, 2012 1349 1412 1388 1408 0 -1.82(-0.13%)
Mar 28, 2012 1370 1425 1401 1410 0 -14.88(-1.04%)
Mar 27, 2012 1380 1437 1421 1425 0 -11.78(-0.82%)
Mar 26, 2012 1435 1444 1428 1437 0 +13.23(+0.93%)
Mar 23, 2012 1421 1430 1414 1424 0 +4.42(+0.31%)
Mar 22, 2012 1419 1428 1408 1419 0 -5.54(-0.39%)
Mar 21, 2012 1425 1432 1415 1425 0 +0.45(+0.03%)
Mar 20, 2012 1423 1431 1416 1424 0 -5.58(-0.39%)
Mar 19, 2012 1429 1442 1420 1430 0 -6.55(-0.46%)
Mar 16, 2012 1438 1447 1430 1436 0 -1.82(-0.13%)
Mar 15, 2012 1442 1449 1426 1438 0 -7.95(-0.55%)
Mar 14, 2012 1460 1465 1442 1446 0 -17.17(-1.17%)
Mar 13, 2012 1454 1467 1447 1463 0 +12.45(+0.86%)
Mar 12, 2012 1448 1460 1441 1451 0 +2.12(+0.15%)
Mar 09, 2012 1447 1458 1440 1449 0 +3.92(+0.27%)
Mar 08, 2012 1440 1450 1432 1445 0 +8.76(+0.61%)
Mar 07, 2012 1429 1443 1419 1436 0 +6.34(+0.44%)
Mar 06, 2012 1440 1443 1422 1430 0 -18.36(-1.27%)
Mar 05, 2012 1441 1453 1432 1448 0 +4.95(+0.34%)
Mar 02, 2012 1451 1457 1438 1443 0 -8.10(-0.56%)
Mar 01, 2012 1451 1462 1442 1451 0 +3.04(+0.21%)
Feb 29, 2012 1446 1460 1435 1448 0 +9.07(+0.63%)
Feb 28, 2012 1442 1453 1423 1439 0 -4.58(-0.32%)
Feb 27, 2012 1437 1452 1431 1444 0 -0.32(-0.02%)
Feb 24, 2012 1443 1451 1435 1444 0 +2.23(+0.15%)
Feb 23, 2012 1438 1450 1427 1442 0 +7.01(+0.49%)
Feb 22, 2012 1431 1447 1425 1435 0 -1.14(-0.08%)
Feb 21, 2012 1435 1444 1427 1436 0 +1.06(+0.07%)
Feb 17, 2012 1435 1435 1435 0 +5.29(+0.37%)
Feb 16, 2012 1417 1436 1412 1430 0 +17.01(+1.20%)
Feb 15, 2012 1415 1424 1404 1413 0 +0.89(+0.06%)
Feb 14, 2012 1404 1418 1396 1412 0 +5.64(+0.40%)
Feb 13, 2012 1410 1417 1399 1406 0 +6.03(+0.43%)
Feb 10, 2012 1403 1410 1391 1400 0 -16.97(-1.20%)
Feb 09, 2012 1426 1430 1411 1417 0 -6.61(-0.46%)
Feb 08, 2012 1426 1435 1413 1424 0 -3.40(-0.24%)
Feb 07, 2012 1415 1434 1409 1427 0 +14.34(+1.02%)
Feb 06, 2012 1413 1418 1404 1413 0 -4.58(-0.32%)
Feb 03, 2012 1413 1425 1406 1417 0 +12.80(+0.91%)
Feb 02, 2012 1405 1412 1395 1404 0 -4.08(-0.29%)
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.