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, 2010 1234 1244 1223 1230 0 -6.84(-0.55%)
Apr 29, 2010 1241 1253 1225 1237 0 -0.66(-0.05%)
Apr 28, 2010 1243 1252 1216 1238 0 -4.84(-0.39%)
Apr 27, 2010 1266 1272 1240 1242 0 -29.44(-2.31%)
Apr 26, 2010 1279 1284 1268 1272 0 -9.20(-0.72%)
Apr 23, 2010 1264 1282 1258 1281 0 +13.92(+1.10%)
Apr 22, 2010 1258 1269 1249 1267 0 +2.39(+0.19%)
Apr 21, 2010 1271 1274 1259 1265 0 -4.84(-0.38%)
Apr 20, 2010 1261 1272 1255 1270 0 +19.33(+1.55%)
Apr 19, 2010 1242 1253 1234 1250 0 -0.25(-0.02%)
Apr 16, 2010 1263 1268 1242 1250 0 -17.05(-1.35%)
Apr 15, 2010 1266 1276 1260 1268 0 -2.14(-0.17%)
Apr 14, 2010 1267 1273 1260 1270 0 +5.00(+0.40%)
Apr 13, 2010 1267 1272 1255 1265 0 -4.23(-0.33%)
Apr 12, 2010 1269 1276 1264 1269 0 -0.68(-0.05%)
Apr 09, 2010 1261 1274 1255 1270 0 +13.39(+1.07%)
Apr 08, 2010 1254 1263 1242 1256 0 -3.71(-0.29%)
Apr 07, 2010 1266 1269 1253 1260 0 -8.06(-0.64%)
Apr 06, 2010 1258 1272 1255 1268 0 +5.88(+0.47%)
Apr 05, 2010 1255 1266 1251 1262 0 +10.67(+0.85%)
Apr 01, 2010 1251 1251 1251 0 +19.16(+1.55%)
Mar 31, 2010 1233 1242 1226 1232 0 -0.01(-0.00%)
Mar 30, 2010 1234 1241 1228 1232 0 +1.95(+0.16%)
Mar 29, 2010 1217 1234 1214 1230 0 +16.30(+1.34%)
Mar 26, 2010 1219 1225 1206 1214 0 -5.53(-0.45%)
Mar 25, 2010 1231 1239 1216 1220 0 -1.56(-0.13%)
Mar 24, 2010 1227 1230 1215 1221 0 -16.95(-1.37%)
Mar 23, 2010 1230 1241 1224 1238 0 +8.35(+0.68%)
Mar 22, 2010 1224 1233 1217 1230 0 -0.71(-0.06%)
Mar 19, 2010 1243 1247 1222 1230 0 -16.67(-1.34%)
Mar 18, 2010 1246 1255 1238 1247 0 -3.50(-0.28%)
Mar 17, 2010 1248 1256 1243 1251 0 +5.41(+0.43%)
Mar 16, 2010 1238 1249 1231 1245 0 +7.00(+0.57%)
Mar 15, 2010 1233 1240 1230 1238 0 -0.05(-0.00%)
Mar 12, 2010 1237 1244 1228 1238 0 +4.17(+0.34%)
Mar 11, 2010 1226 1236 1219 1234 0 +5.95(+0.48%)
Mar 10, 2010 1225 1234 1219 1228 0 -3.39(-0.28%)
Mar 09, 2010 1231 1237 1224 1231 0 -2.09(-0.17%)
Mar 08, 2010 1235 1242 1228 1234 0 +5.96(+0.49%)
Mar 05, 2010 1220 1233 1214 1228 0 +10.30(+0.85%)
Mar 04, 2010 1216 1224 1207 1217 0 +4.66(+0.38%)
Mar 03, 2010 1210 1219 1207 1213 0 +3.79(+0.31%)
Mar 02, 2010 1206 1215 1200 1209 0 +5.93(+0.49%)
Mar 01, 2010 1190 1206 1187 1203 0 +11.13(+0.93%)
Feb 26, 2010 1194 1203 1180 1192 0 -1.45(-0.12%)
Feb 25, 2010 1172 1198 1166 1193 0 +4.02(+0.34%)
Feb 24, 2010 1185 1196 1175 1189 0 +8.30(+0.70%)
Feb 23, 2010 1189 1195 1176 1181 0 -10.93(-0.92%)
Feb 22, 2010 1199 1204 1187 1192 0 -4.70(-0.39%)
Feb 19, 2010 1184 1203 1180 1197 0 +9.71(+0.82%)
Feb 18, 2010 1182 1191 1176 1187 0 +1.31(+0.11%)
Feb 17, 2010 1186 1193 1176 1186 0 +2.31(+0.20%)
Feb 16, 2010 1176 1190 1169 1183 0 +12.48(+1.07%)
Feb 12, 2010 1171 1171 1171 0 +6.26(+0.54%)
Feb 11, 2010 1149 1167 1142 1164 0 +9.09(+0.79%)
Feb 10, 2010 1157 1161 1143 1155 0 -0.43(-0.04%)
Feb 09, 2010 1154 1167 1144 1156 0 +7.92(+0.69%)
Feb 08, 2010 1159 1164 1145 1148 0 -10.48(-0.90%)
Feb 05, 2010 1162 1167 1138 1158 0 -4.67(-0.40%)
Feb 04, 2010 1184 1187 1160 1163 0 -29.46(-2.47%)
Feb 03, 2010 1195 1200 1186 1192 0 -8.63(-0.72%)
Feb 02, 2010 1193 1205 1184 1201 0 +8.37(+0.70%)
Feb 01, 2010 1186 1199 1180 1193 0 +16.20(+1.38%)
Jan 29, 2010 1191 1197 1171 1177 0 -11.90(-1.00%)
Jan 28, 2010 1205 1208 1180 1188 0 -8.37(-0.70%)
Jan 27, 2010 1202 1207 1184 1197 0 -11.21(-0.93%)
Jan 26, 2010 1207 1218 1197 1208 0 -3.72(-0.31%)
Jan 25, 2010 1209 1220 1199 1212 0 +6.71(+0.56%)
Jan 22, 2010 1223 1228 1202 1205 0 -24.25(-1.97%)
Jan 21, 2010 1237 1248 1218 1229 0 -6.05(-0.49%)
Jan 20, 2010 1235 1242 1222 1235 0 -11.52(-0.92%)
Jan 19, 2010 1233 1252 1232 1247 0 +16.32(+1.33%)
Jan 15, 2010 1231 1231 1231 0 -13.42(-1.08%)
Jan 14, 2010 1241 1250 1236 1244 0 +2.37(+0.19%)
Jan 13, 2010 1243 1249 1231 1242 0 +3.79(+0.31%)
Jan 12, 2010 1235 1246 1228 1238 0 -8.19(-0.66%)
Jan 11, 2010 1245 1254 1237 1246 0 +4.95(+0.40%)
Jan 08, 2010 1240 1246 1228 1241 0 +2.59(+0.21%)
Jan 07, 2010 1244 1249 1227 1238 0 -14.83(-1.18%)
Jan 06, 2010 1256 1264 1245 1253 0 -5.57(-0.44%)
Jan 05, 2010 1265 1273 1248 1259 0 -5.64(-0.45%)
Jan 04, 2010 1265 1276 1257 1264 0 +11.60(+0.93%)
Dec 31, 2009 1253 1253 1253 0 -6.84(-0.54%)
Dec 30, 2009 1257 1266 1252 1260 0 +2.82(+0.22%)
Dec 29, 2009 1260 1267 1252 1257 0 +0.94(+0.07%)
Dec 28, 2009 1254 1260 1248 1256 0 +3.32(+0.27%)
Dec 24, 2009 1247 1256 1244 1253 0 +7.44(+0.60%)
Dec 23, 2009 1243 1253 1235 1245 0 +7.97(+0.64%)
Dec 22, 2009 1232 1245 1225 1237 0 +7.17(+0.58%)
Dec 21, 2009 1235 1245 1223 1230 0 +4.27(+0.35%)
Dec 18, 2009 1230 1240 1216 1226 0 -0.63(-0.05%)
Dec 17, 2009 1230 1235 1217 1226 0 -14.57(-1.17%)
Dec 16, 2009 1237 1248 1232 1241 0 +9.14(+0.74%)
Dec 15, 2009 1228 1239 1222 1232 0 +0.64(+0.05%)
Dec 14, 2009 1229 1234 1222 1231 0 +16.89(+1.39%)
Dec 11, 2009 1206 1221 1200 1214 0 +9.06(+0.75%)
Dec 10, 2009 1199 1212 1192 1205 0 +9.35(+0.78%)
Dec 09, 2009 1199 1203 1184 1196 0 -1.17(-0.10%)
Dec 08, 2009 1197 1203 1185 1197 0 -10.20(-0.84%)
Dec 07, 2009 1200 1216 1195 1207 0 +6.58(+0.55%)
Dec 04, 2009 1206 1215 1190 1201 0 +1.84(+0.15%)
Dec 03, 2009 1203 1213 1197 1199 0 -9.12(-0.75%)
Dec 02, 2009 1200 1213 1196 1208 0 -0.37(-0.03%)
Dec 01, 2009 1198 1213 1196 1208 0 +14.60(+1.22%)
Nov 30, 2009 1185 1198 1177 1194 0 +6.62(+0.56%)
Nov 27, 2009 1180 1195 1169 1187 0 -25.86(-2.13%)
Nov 25, 2009 1213 1213 1213 0 +18.80(+1.57%)
Nov 24, 2009 1188 1197 1180 1194 0 +8.51(+0.72%)
Nov 23, 2009 1182 1198 1175 1186 0 +19.31(+1.66%)
Nov 20, 2009 1164 1171 1157 1166 0 -5.96(-0.51%)
Nov 19, 2009 1178 1185 1159 1172 0 -9.88(-0.84%)
Nov 18, 2009 1186 1191 1175 1182 0 -3.99(-0.34%)
Nov 17, 2009 1178 1190 1172 1186 0 +4.38(+0.37%)
Nov 16, 2009 1174 1187 1169 1182 0 +18.26(+1.57%)
Nov 13, 2009 1157 1169 1151 1164 0 +10.49(+0.91%)
Nov 12, 2009 1163 1170 1147 1153 0 -10.80(-0.93%)
Nov 11, 2009 1174 1177 1157 1164 0 -3.37(-0.29%)
Nov 10, 2009 1163 1175 1157 1167 0 +1.73(+0.15%)
Nov 09, 2009 1154 1169 1149 1166 0 +23.14(+2.03%)
Nov 06, 2009 1147 1156 1130 1142 0 -13.63(-1.18%)
Nov 05, 2009 1148 1161 1140 1156 0 +15.34(+1.34%)
Nov 04, 2009 1144 1159 1134 1141 0 +8.75(+0.77%)
Nov 03, 2009 1122 1135 1115 1132 0 +5.91(+0.52%)
Nov 02, 2009 1137 1145 1114 1126 0 -7.42(-0.65%)
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%)
Aug 03, 2009 1095 1107 1083 1101 0 +17.30(+1.60%)
Jul 31, 2009 1078 1093 1067 1083 0 +1.34(+0.12%)
Jul 30, 2009 1078 1095 1071 1082 0 +4.66(+0.43%)
Jul 29, 2009 1081 1088 1065 1077 0 -6.91(-0.64%)
Jul 28, 2009 1085 1091 1072 1084 0 -0.89(-0.08%)
Jul 27, 2009 1082 1092 1074 1085 0 +0.12(+0.01%)
Jul 25, 2009 1076 1088 1072 1085 0 +1.27(+0.12%)
Jul 24, 2009 1076 1088 1068 1084 0 +2.98(+0.28%)
Jul 23, 2009 1057 1087 1056 1081 0 +20.50(+1.93%)
Jul 22, 2009 1055 1070 1048 1060 0 +5.27(+0.50%)
Jul 21, 2009 1060 1065 1044 1055 0 +27.64(+2.69%)
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%)
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.