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 (%)
Jun 26, 2009 1026 1033 1014 1027 0 +5.99(+0.59%)
Jun 25, 2009 1005 1026 1002 1021 0 +18.58(+1.85%)
Jun 24, 2009 1010 1016 995.57 1003 0 +0.34(+0.03%)
Jun 23, 2009 1010 1017 993.33 1002 0 -32.28(-3.12%)
Jun 22, 2009 1048 1056 1028 1035 0 -19.29(-1.83%)
Jun 19, 2009 1067 1071 1047 1054 0 +1.58(+0.15%)
Jun 18, 2009 1042 1059 1036 1052 0 +8.15(+0.78%)
Jun 17, 2009 1043 1053 1032 1044 0 -14.19(-1.34%)
Jun 16, 2009 1069 1077 1052 1058 0 +1.08(+0.10%)
Jun 15, 2009 1069 1073 1043 1057 0 -20.67(-1.92%)
Jun 12, 2009 1069 1083 1058 1078 0 +0.54(+0.05%)
Jun 11, 2009 1059 1088 1056 1078 0 +17.63(+1.66%)
Jun 10, 2009 1068 1076 1048 1060 0 -2.22(-0.21%)
Jun 09, 2009 1069 1075 1054 1062 0 +1.84(+0.17%)
Jun 08, 2009 1055 1067 1047 1060 0 -0.02(-0.00%)
Jun 05, 2009 1066 1072 1045 1060 0 -3.59(-0.34%)
Jun 04, 2009 1055 1069 1050 1064 0 +6.47(+0.61%)
Jun 03, 2009 1070 1076 1047 1057 0 -40.50(-3.69%)
Jun 02, 2009 1087 1103 1080 1098 0 +8.02(+0.74%)
Jun 01, 2009 1077 1098 1074 1090 0 +24.26(+2.28%)
May 29, 2009 1063 1072 1048 1066 0 +11.11(+1.05%)
May 28, 2009 1044 1061 1037 1055 0 +11.60(+1.11%)
May 27, 2009 1062 1067 1041 1043 0 -13.67(-1.29%)
May 26, 2009 1024 1060 1020 1057 0 +32.53(+3.18%)
May 25, 2009 1026 1035 1019 1024 0 +0.00(+0.00%)
May 22, 2009 1026 1035 1019 1024 0 +3.06(+0.30%)
May 21, 2009 1022 1031 1013 1021 0 -13.17(-1.27%)
May 20, 2009 1030 1051 1022 1034 0 +8.21(+0.80%)
May 19, 2009 1017 1034 1010 1026 0 +12.45(+1.23%)
May 18, 2009 1001 1018 994.23 1014 0 +23.37(+2.36%)
May 15, 2009 1003 1007 984.58 990.15 0 -13.88(-1.38%)
May 14, 2009 995.02 1014 985.83 1004 0 +9.28(+0.93%)
May 13, 2009 1010 1021 991.43 994.75 0 -24.65(-2.42%)
May 12, 2009 1025 1030 1008 1019 0 +3.76(+0.37%)
May 11, 2009 1015 1027 1007 1016 0 -3.49(-0.34%)
May 08, 2009 1010 1028 1003 1019 0 +23.03(+2.31%)
May 07, 2009 1011 1017 986.08 996.10 0 -7.39(-0.74%)
May 06, 2009 1002 1014 985.78 1003 0 +2.00(+0.20%)
May 05, 2009 1013 1019 991.53 1001 0 -13.62(-1.34%)
May 04, 2009 1003 1017 993.24 1015 0 +19.38(+1.95%)
May 01, 2009 983.77 1000 975.50 995.74 0 +19.14(+1.96%)
Apr 30, 2009 990.28 1001 969.92 976.59 0 -8.62(-0.88%)
Apr 29, 2009 971.51 992.02 966.56 985.22 0 +26.08(+2.72%)
Apr 28, 2009 949.30 968.45 946.12 959.14 0 -2.63(-0.27%)
Apr 27, 2009 950.76 972.58 946.69 961.76 0 +10.21(+1.07%)
Apr 24, 2009 950.32 958.66 940.75 951.56 0 +4.51(+0.48%)
Apr 23, 2009 941.52 953.79 932.24 947.05 0 +7.33(+0.78%)
Apr 22, 2009 941.30 955.57 933.44 939.72 0 -11.76(-1.24%)
Apr 21, 2009 936.18 956.70 933.05 951.47 0 +13.46(+1.44%)
Apr 20, 2009 949.61 954.79 933.15 938.01 0 -26.34(-2.73%)
Apr 17, 2009 960.98 971.22 954.61 964.35 0 +5.46(+0.57%)
Apr 16, 2009 955.29 966.80 945.18 958.89 0 +6.84(+0.72%)
Apr 15, 2009 942.31 955.67 937.05 952.06 0 +14.17(+1.51%)
Apr 14, 2009 940.34 948.30 930.85 937.88 0 -12.07(-1.27%)
Apr 13, 2009 943.04 956.47 932.15 949.96 0 +1.83(+0.19%)
Apr 10, 2009 955.36 960.79 934.93 948.13 0 +0.00(+0.00%)
Apr 09, 2009 955.36 960.79 934.93 948.13 0 +3.86(+0.41%)
Apr 08, 2009 940.06 949.02 927.07 944.27 0 +6.34(+0.68%)
Apr 07, 2009 938.86 952.41 931.42 937.93 0 -5.11(-0.54%)
Apr 06, 2009 951.11 956.99 933.19 943.03 0 -12.24(-1.28%)
Apr 03, 2009 950.81 959.77 940.57 955.27 0 -0.72(-0.08%)
Apr 02, 2009 956.11 971.65 943.11 956.00 0 +14.30(+1.52%)
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.