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 (%)
Oct 30, 2009 1154 1161 1127 1133 0 -22.41(-1.94%)
Oct 29, 2009 1145 1161 1135 1156 0 +22.13(+1.95%)
Oct 28, 2009 1149 1157 1131 1134 0 -14.13(-1.23%)
Oct 27, 2009 1147 1158 1137 1148 0 +6.39(+0.56%)
Oct 26, 2009 1160 1171 1136 1141 0 -16.25(-1.40%)
Oct 23, 2009 1159 1162 1152 1158 0 -18.14(-1.54%)
Oct 22, 2009 1175 1183 1163 1176 0 +1.32(+0.11%)
Oct 21, 2009 1177 1192 1171 1175 0 +0.77(+0.07%)
Oct 20, 2009 1166 1177 1165 1174 0 -2.93(-0.25%)
Oct 19, 2009 1164 1181 1156 1177 0 +16.18(+1.39%)
Oct 16, 2009 1158 1166 1149 1161 0 +2.68(+0.23%)
Oct 15, 2009 1149 1164 1143 1158 0 +2.90(+0.25%)
Oct 14, 2009 1159 1162 1146 1155 0 +2.44(+0.21%)
Oct 13, 2009 1154 1163 1139 1152 0 -5.64(-0.49%)
Oct 12, 2009 1159 1165 1149 1158 0 +3.53(+0.31%)
Oct 09, 2009 1148 1158 1143 1155 0 +3.99(+0.35%)
Oct 08, 2009 1144 1155 1134 1151 0 +11.55(+1.01%)
Oct 07, 2009 1136 1142 1129 1139 0 +1.51(+0.13%)
Oct 06, 2009 1130 1143 1125 1138 0 +10.28(+0.91%)
Oct 05, 2009 1110 1130 1103 1127 0 +19.89(+1.80%)
Oct 02, 2009 1107 1119 1096 1107 0 -5.05(-0.45%)
Oct 01, 2009 1132 1136 1110 1112 0 -19.42(-1.72%)
Sep 30, 2009 1140 1143 1121 1132 0 +0.28(+0.02%)
Sep 29, 2009 1129 1136 1119 1132 0 -0.17(-0.02%)
Sep 28, 2009 1120 1137 1117 1132 0 +9.29(+0.83%)
Sep 25, 2009 1122 1133 1116 1122 0 -2.60(-0.23%)
Sep 24, 2009 1143 1147 1119 1125 0 -18.03(-1.58%)
Sep 23, 2009 1154 1163 1141 1143 0 -8.17(-0.71%)
Sep 22, 2009 1147 1157 1138 1151 0 +10.11(+0.89%)
Sep 21, 2009 1137 1146 1128 1141 0 -8.40(-0.73%)
Sep 18, 2009 1150 1158 1137 1150 0 +0.22(+0.02%)
Sep 17, 2009 1147 1159 1140 1149 0 +8.45(+0.74%)
Sep 16, 2009 1137 1155 1132 1141 0 +0.19(+0.02%)
Sep 15, 2009 1130 1144 1125 1141 0 +11.59(+1.03%)
Sep 14, 2009 1118 1133 1114 1129 0 +6.77(+0.60%)
Sep 11, 2009 1127 1135 1115 1122 0 +1.43(+0.13%)
Sep 10, 2009 1115 1124 1107 1121 0 +9.29(+0.84%)
Sep 09, 2009 1111 1121 1102 1112 0 +3.32(+0.30%)
Sep 08, 2009 1109 1117 1098 1108 0 +6.90(+0.63%)
Sep 04, 2009 1101 1101 1101 0 +15.71(+1.45%)
Sep 03, 2009 1087 1094 1074 1086 0 +1.97(+0.18%)
Sep 02, 2009 1085 1093 1078 1084 0 -1.56(-0.14%)
Sep 01, 2009 1094 1107 1080 1085 0 -15.39(-1.40%)
Aug 31, 2009 1108 1113 1090 1101 0 -14.05(-1.26%)
Aug 28, 2009 1129 1132 1107 1115 0 -9.98(-0.89%)
Aug 27, 2009 1120 1131 1107 1125 0 +2.96(+0.26%)
Aug 26, 2009 1119 1128 1111 1122 0 -2.69(-0.24%)
Aug 25, 2009 1130 1137 1119 1124 0 -1.70(-0.15%)
Aug 24, 2009 1127 1136 1118 1126 0 +0.56(+0.05%)
Aug 21, 2009 1117 1131 1114 1126 0 +16.93(+1.53%)
Aug 20, 2009 1096 1111 1091 1109 0 +11.78(+1.07%)
Aug 19, 2009 1081 1101 1077 1097 0 +8.93(+0.82%)
Aug 18, 2009 1079 1091 1072 1088 0 +13.78(+1.28%)
Aug 17, 2009 1079 1084 1067 1074 0 -20.33(-1.86%)
Aug 14, 2009 1102 1106 1084 1094 0 -6.19(-0.56%)
Aug 13, 2009 1104 1108 1089 1101 0 +2.69(+0.24%)
Aug 12, 2009 1086 1107 1083 1098 0 +10.60(+0.97%)
Aug 11, 2009 1089 1097 1078 1087 0 -4.43(-0.41%)
Aug 10, 2009 1086 1100 1078 1092 0 +3.27(+0.30%)
Aug 07, 2009 1084 1098 1076 1089 0 +10.87(+1.01%)
Aug 06, 2009 1088 1096 1071 1078 0 -15.51(-1.42%)
Aug 05, 2009 1106 1110 1083 1093 0 -9.10(-0.83%)
Aug 04, 2009 1098 1110 1090 1102 0 +1.62(+0.15%)
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.