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 30, 2008 1281 1292 1240 1280 0 +32.46(+2.60%)
Sep 29, 2008 1309 1317 1232 1247 0 -78.85(-5.95%)
Sep 26, 2008 1318 1337 1302 1326 0 -8.20(-0.61%)
Sep 25, 2008 1320 1342 1311 1334 0 +18.14(+1.38%)
Sep 24, 2008 1323 1336 1304 1316 0 +2.76(+0.21%)
Sep 23, 2008 1325 1345 1300 1313 0 -6.77(-0.51%)
Sep 22, 2008 1350 1358 1314 1320 0 -25.78(-1.92%)
Sep 19, 2008 1335 1407 1282 1346 0 +36.19(+2.76%)
Sep 18, 2008 1288 1336 1264 1310 0 +34.63(+2.72%)
Sep 17, 2008 1296 1311 1255 1275 0 -31.30(-2.40%)
Sep 16, 2008 1300 1328 1237 1306 0 -0.97(-0.07%)
Sep 15, 2008 1326 1345 1296 1307 0 -35.32(-2.63%)
Sep 12, 2008 1316 1353 1312 1343 0 +27.89(+2.12%)
Sep 11, 2008 1304 1322 1288 1315 0 +4.25(+0.32%)
Sep 10, 2008 1302 1324 1289 1311 0 +13.92(+1.07%)
Sep 09, 2008 1324 1335 1292 1297 0 -24.58(-1.86%)
Sep 08, 2008 1338 1349 1304 1321 0 +6.65(+0.51%)
Sep 05, 2008 1317 1330 1293 1315 0 -6.98(-0.53%)
Sep 04, 2008 1347 1354 1309 1322 0 -22.09(-1.64%)
Sep 03, 2008 1359 1368 1334 1344 0 -22.91(-1.68%)
Sep 02, 2008 1378 1390 1357 1367 0 -16.35(-1.18%)
Sep 01, 2008 1393 1404 1375 1383 0 +0.00(+0.00%)
Aug 29, 2008 1393 1404 1375 1383 0 -21.75(-1.55%)
Aug 28, 2008 1403 1412 1386 1405 0 +3.65(+0.26%)
Aug 27, 2008 1391 1411 1385 1401 0 +15.31(+1.10%)
Aug 26, 2008 1377 1395 1371 1386 0 +5.06(+0.37%)
Aug 25, 2008 1390 1395 1374 1381 0 -10.15(-0.73%)
Aug 22, 2008 1392 1400 1382 1391 0 -1.01(-0.07%)
Aug 21, 2008 1369 1398 1365 1392 0 +16.34(+1.19%)
Aug 20, 2008 1376 1384 1361 1375 0 +2.42(+0.18%)
Aug 19, 2008 1370 1383 1361 1373 0 +6.07(+0.44%)
Aug 18, 2008 1374 1382 1360 1367 0 -1.48(-0.11%)
Aug 15, 2008 1367 1379 1353 1368 0 +4.46(+0.33%)
Aug 14, 2008 1368 1375 1351 1364 0 -11.04(-0.80%)
Aug 13, 2008 1365 1380 1349 1375 0 +6.38(+0.47%)
Aug 12, 2008 1373 1383 1360 1369 0 -2.39(-0.17%)
Aug 11, 2008 1364 1380 1347 1371 0 +4.13(+0.30%)
Aug 08, 2008 1359 1376 1344 1367 0 +3.57(+0.26%)
Aug 07, 2008 1376 1386 1355 1363 0 -10.68(-0.78%)
Aug 06, 2008 1371 1392 1359 1374 0 -4.77(-0.35%)
Aug 05, 2008 1360 1385 1347 1379 0 +21.06(+1.55%)
Aug 04, 2008 1379 1385 1351 1358 0 -14.84(-1.08%)
Aug 01, 2008 1391 1399 1365 1373 0 -18.11(-1.30%)
Jul 31, 2008 1389 1407 1374 1391 0 -4.68(-0.34%)
Jul 30, 2008 1378 1400 1368 1395 0 +19.42(+1.41%)
Jul 29, 2008 1376 1389 1365 1376 0 +1.94(+0.14%)
Jul 28, 2008 1376 1389 1363 1374 0 -5.43(-0.39%)
Jul 25, 2008 1389 1400 1372 1379 0 -11.87(-0.85%)
Jul 24, 2008 1402 1415 1379 1391 0 -14.82(-1.05%)
Jul 23, 2008 1418 1428 1398 1406 0 -12.98(-0.91%)
Jul 22, 2008 1403 1430 1396 1419 0 +14.65(+1.04%)
Jul 21, 2008 1395 1412 1386 1404 0 +11.53(+0.83%)
Jul 18, 2008 1391 1407 1377 1393 0 +10.00(+0.72%)
Jul 17, 2008 1398 1406 1365 1383 0 -15.88(-1.14%)
Jul 16, 2008 1408 1419 1386 1399 0 -5.68(-0.40%)
Jul 15, 2008 1415 1426 1393 1405 0 -16.73(-1.18%)
Jul 14, 2008 1427 1441 1408 1421 0 +11.24(+0.80%)
Jul 11, 2008 1406 1427 1391 1410 0 -5.44(-0.38%)
Jul 10, 2008 1413 1426 1398 1415 0 +5.60(+0.40%)
Jul 09, 2008 1408 1432 1397 1410 0 +3.32(+0.24%)
Jul 08, 2008 1405 1419 1378 1407 0 +6.41(+0.46%)
Jul 07, 2008 1423 1432 1389 1400 0 -22.18(-1.56%)
Jul 04, 2008 1440 1446 1408 1422 0 +0.00(+0.00%)
Jul 03, 2008 1440 1446 1408 1422 0 -10.01(-0.70%)
Jul 02, 2008 1449 1467 1426 1432 0 -9.76(-0.68%)
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.