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 (%)
Sep 27, 2013 1636 1645 1627 1636 0 -5.14(-0.31%)
Sep 26, 2013 1631 1646 1627 1641 0 +6.29(+0.38%)
Sep 25, 2013 1639 1649 1626 1634 0 -9.00(-0.55%)
Sep 24, 2013 1644 1656 1636 1643 0 -7.18(-0.44%)
Sep 23, 2013 1638 1656 1627 1651 0 +8.69(+0.53%)
Sep 20, 2013 1659 1664 1638 1642 0 -13.78(-0.83%)
Sep 19, 2013 1663 1678 1647 1656 0 +1.18(+0.07%)
Sep 18, 2013 1621 1660 1612 1654 0 +33.68(+2.08%)
Sep 17, 2013 1615 1630 1608 1621 0 +12.76(+0.79%)
Sep 16, 2013 1621 1623 1603 1608 0 +6.76(+0.42%)
Sep 13, 2013 1605 1615 1592 1601 0 +0.37(+0.02%)
Sep 12, 2013 1601 1612 1595 1601 0 -1.36(-0.08%)
Sep 11, 2013 1603 1610 1585 1602 0 +0.47(+0.03%)
Sep 10, 2013 1598 1607 1587 1602 0 +7.71(+0.48%)
Sep 09, 2013 1583 1598 1577 1594 0 +11.39(+0.72%)
Sep 06, 2013 1587 1596 1571 1583 0 +5.78(+0.37%)
Sep 05, 2013 1578 1588 1569 1577 0 -3.64(-0.23%)
Sep 04, 2013 1578 1589 1568 1581 0 -2.80(-0.18%)
Sep 03, 2013 1608 1613 1574 1583 0 -3.78(-0.24%)
Aug 30, 2013 1587 1587 1587 0 -6.85(-0.43%)
Aug 29, 2013 1592 1602 1585 1594 0 -0.17(-0.01%)
Aug 28, 2013 1582 1603 1578 1594 0 +10.47(+0.66%)
Aug 27, 2013 1576 1593 1572 1584 0 -4.38(-0.28%)
Aug 26, 2013 1600 1605 1584 1588 0 -10.44(-0.65%)
Aug 23, 2013 1590 1603 1580 1598 0 +9.82(+0.62%)
Aug 22, 2013 1581 1600 1573 1589 0 +5.45(+0.34%)
Aug 21, 2013 1592 1597 1575 1583 0 -9.99(-0.63%)
Aug 20, 2013 1582 1604 1578 1593 0 +16.01(+1.02%)
Aug 19, 2013 1589 1596 1573 1577 0 -13.70(-0.86%)
Aug 16, 2013 1595 1603 1582 1591 0 -8.01(-0.50%)
Aug 15, 2013 1602 1610 1587 1599 0 -14.59(-0.90%)
Aug 14, 2013 1619 1623 1603 1614 0 -8.44(-0.52%)
Aug 13, 2013 1620 1631 1610 1622 0 -2.12(-0.13%)
Aug 12, 2013 1627 1637 1617 1624 0 -9.71(-0.59%)
Aug 09, 2013 1636 1645 1624 1634 0 -5.08(-0.31%)
Aug 08, 2013 1639 1648 1625 1639 0 +3.30(+0.20%)
Aug 07, 2013 1638 1649 1625 1636 0 -8.90(-0.54%)
Aug 06, 2013 1648 1660 1631 1644 0 -3.35(-0.20%)
Aug 05, 2013 1653 1660 1639 1648 0 -6.34(-0.38%)
Aug 02, 2013 1656 1665 1644 1654 0 -3.65(-0.22%)
Aug 01, 2013 1654 1670 1644 1658 0 +18.76(+1.14%)
Jul 31, 2013 1636 1658 1629 1639 0 +16.05(+0.99%)
Jul 30, 2013 1637 1644 1616 1623 0 -2.36(-0.15%)
Jul 29, 2013 1624 1636 1616 1625 0 -1.99(-0.12%)
Jul 26, 2013 1627 1639 1612 1627 0 -4.71(-0.29%)
Jul 25, 2013 1609 1641 1601 1632 0 +32.01(+2.00%)
Jul 24, 2013 1613 1618 1593 1600 0 -10.31(-0.64%)
Jul 23, 2013 1612 1620 1601 1610 0 +0.02(+0.00%)
Jul 22, 2013 1611 1620 1602 1610 0 +3.01(+0.19%)
Jul 19, 2013 1605 1614 1596 1607 0 +6.85(+0.43%)
Jul 18, 2013 1591 1609 1587 1600 0 +16.61(+1.05%)
Jul 17, 2013 1590 1598 1577 1584 0 -1.92(-0.12%)
Jul 16, 2013 1594 1601 1577 1586 0 -7.47(-0.47%)
Jul 15, 2013 1586 1603 1578 1593 0 +8.37(+0.53%)
Jul 12, 2013 1580 1590 1571 1585 0 -0.27(-0.02%)
Jul 11, 2013 1581 1593 1570 1585 0 +24.92(+1.60%)
Jul 10, 2013 1558 1569 1547 1560 0 +3.61(+0.23%)
Jul 09, 2013 1552 1562 1542 1557 0 +8.90(+0.58%)
Jul 08, 2013 1537 1556 1531 1548 0 +17.86(+1.17%)
Jul 05, 2013 1536 1540 1511 1530 0 -6.40(-0.42%)
Jul 03, 2013 1536 1536 1536 0 -1.22(-0.08%)
Jul 02, 2013 1530 1550 1523 1537 0 +1.38(+0.09%)
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.