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 29, 2011 1445 1461 1440 1457 0 +12.69(+0.88%)
Apr 28, 2011 1436 1449 1430 1445 0 +10.08(+0.70%)
Apr 27, 2011 1427 1438 1414 1434 0 +10.54(+0.74%)
Apr 26, 2011 1417 1430 1412 1424 0 +10.31(+0.73%)
Apr 25, 2011 1414 1417 1405 1414 0 +2.42(+0.17%)
Apr 21, 2011 1416 1419 1404 1411 0 +1.86(+0.13%)
Apr 20, 2011 1402 1414 1398 1409 0 +23.91(+1.73%)
Apr 19, 2011 1385 1392 1378 1385 0 +4.52(+0.33%)
Apr 18, 2011 1386 1390 1368 1381 0 -18.82(-1.34%)
Apr 15, 2011 1389 1403 1385 1400 0 +14.26(+1.03%)
Apr 14, 2011 1374 1389 1368 1385 0 +5.16(+0.37%)
Apr 13, 2011 1382 1392 1375 1380 0 +9.06(+0.66%)
Apr 12, 2011 1386 1391 1362 1371 0 -22.06(-1.58%)
Apr 11, 2011 1406 1410 1388 1393 0 -9.53(-0.68%)
Apr 08, 2011 1414 1416 1396 1403 0 -1.52(-0.11%)
Apr 07, 2011 1412 1418 1398 1404 0 -5.75(-0.41%)
Apr 06, 2011 1414 1423 1403 1410 0 +0.47(+0.03%)
Apr 05, 2011 1410 1418 1403 1410 0 -3.53(-0.25%)
Apr 04, 2011 1414 1419 1406 1413 0 +5.31(+0.38%)
Apr 01, 2011 1402 1413 1399 1408 0 +11.25(+0.81%)
Mar 31, 2011 1391 1403 1387 1397 0 +5.62(+0.40%)
Mar 30, 2011 1385 1394 1384 1391 0 +18.30(+1.33%)
Mar 29, 2011 1366 1378 1360 1373 0 +0.38(+0.03%)
Mar 28, 2011 1382 1391 1370 1372 0 -5.19(-0.38%)
Mar 25, 2011 1378 1390 1370 1378 0 +1.45(+0.11%)
Mar 24, 2011 1372 1382 1363 1376 0 +9.34(+0.68%)
Mar 23, 2011 1371 1378 1358 1367 0 -6.31(-0.46%)
Mar 22, 2011 1376 1385 1369 1373 0 +2.78(+0.20%)
Mar 21, 2011 1369 1374 1364 1370 0 +23.11(+1.72%)
Mar 18, 2011 1345 1367 1335 1347 0 +21.51(+1.62%)
Mar 17, 2011 1321 1332 1310 1326 0 +22.61(+1.74%)
Mar 16, 2011 1313 1323 1292 1303 0 -12.91(-0.98%)
Mar 15, 2011 1313 1338 1311 1316 0 -26.30(-1.96%)
Mar 14, 2011 1344 1350 1331 1342 0 -13.27(-0.98%)
Mar 11, 2011 1341 1360 1333 1356 0 +10.11(+0.75%)
Mar 10, 2011 1359 1364 1338 1345 0 -26.27(-1.92%)
Mar 09, 2011 1368 1379 1360 1372 0 +3.15(+0.23%)
Mar 08, 2011 1366 1380 1357 1369 0 +5.78(+0.42%)
Mar 07, 2011 1374 1382 1356 1363 0 -9.41(-0.69%)
Mar 04, 2011 1376 1380 1359 1372 0 -3.46(-0.25%)
Mar 03, 2011 1372 1382 1365 1376 0 +10.06(+0.74%)
Mar 02, 2011 1362 1372 1357 1366 0 +5.23(+0.38%)
Mar 01, 2011 1374 1382 1356 1360 0 -13.45(-0.98%)
Feb 28, 2011 1363 1382 1358 1374 0 +11.77(+0.86%)
Feb 25, 2011 1344 1364 1341 1362 0 +19.37(+1.44%)
Feb 24, 2011 1348 1355 1332 1343 0 -1.04(-0.08%)
Feb 23, 2011 1345 1355 1335 1344 0 -0.73(-0.05%)
Feb 22, 2011 1341 1360 1333 1344 0 -8.30(-0.61%)
Feb 18, 2011 1353 1353 1353 0 +7.79(+0.58%)
Feb 17, 2011 1339 1352 1337 1345 0 +4.35(+0.32%)
Feb 16, 2011 1336 1344 1331 1341 0 +5.28(+0.40%)
Feb 15, 2011 1334 1345 1330 1335 0 -0.79(-0.06%)
Feb 14, 2011 1333 1342 1330 1336 0 +1.99(+0.15%)
Feb 11, 2011 1326 1338 1323 1334 0 +3.24(+0.24%)
Feb 10, 2011 1318 1334 1314 1331 0 +7.14(+0.54%)
Feb 09, 2011 1328 1335 1314 1324 0 -5.35(-0.40%)
Feb 08, 2011 1327 1337 1319 1329 0 -1.22(-0.09%)
Feb 07, 2011 1324 1335 1321 1330 0 +10.14(+0.77%)
Feb 04, 2011 1318 1326 1308 1320 0 +0.45(+0.03%)
Feb 03, 2011 1310 1324 1305 1320 0 +4.94(+0.38%)
Feb 02, 2011 1312 1323 1307 1315 0 -5.17(-0.39%)
Feb 01, 2011 1305 1323 1303 1320 0 +21.54(+1.66%)
Jan 31, 2011 1295 1305 1287 1298 0 +14.19(+1.10%)
Jan 28, 2011 1294 1300 1279 1284 0 -12.52(-0.97%)
Jan 27, 2011 1298 1307 1290 1297 0 -1.15(-0.09%)
Jan 26, 2011 1294 1304 1289 1298 0 +3.77(+0.29%)
Jan 25, 2011 1293 1301 1284 1294 0 -7.53(-0.58%)
Jan 24, 2011 1295 1308 1292 1302 0 +10.49(+0.81%)
Jan 21, 2011 1290 1299 1283 1291 0 +4.13(+0.32%)
Jan 20, 2011 1287 1299 1274 1287 0 -3.11(-0.24%)
Jan 19, 2011 1299 1304 1284 1290 0 -12.98(-1.00%)
Jan 18, 2011 1301 1308 1293 1303 0 +6.45(+0.50%)
Jan 14, 2011 1297 1297 1297 0 +7.79(+0.60%)
Jan 13, 2011 1285 1294 1280 1289 0 -2.03(-0.16%)
Jan 12, 2011 1289 1299 1282 1291 0 +2.30(+0.18%)
Jan 11, 2011 1284 1294 1280 1289 0 +3.60(+0.28%)
Jan 10, 2011 1282 1291 1270 1285 0 -4.62(-0.36%)
Jan 07, 2011 1290 1298 1280 1290 0 +2.02(+0.16%)
Jan 06, 2011 1292 1297 1281 1288 0 -2.41(-0.19%)
Jan 05, 2011 1285 1297 1278 1290 0 +4.01(+0.31%)
Jan 04, 2011 1296 1304 1276 1286 0 -5.16(-0.40%)
Jan 03, 2011 1289 1298 1283 1291 0 +8.52(+0.66%)
Dec 31, 2010 1280 1292 1277 1283 0 -1.69(-0.13%)
Dec 30, 2010 1284 1290 1279 1284 0 -2.08(-0.16%)
Dec 29, 2010 1284 1290 1279 1286 0 +1.09(+0.08%)
Dec 28, 2010 1284 1288 1276 1285 0 +3.08(+0.24%)
Dec 27, 2010 1280 1287 1274 1282 0 -0.04(-0.00%)
Dec 23, 2010 1281 1288 1276 1282 0 +1.49(+0.12%)
Dec 22, 2010 1278 1288 1272 1281 0 +5.88(+0.46%)
Dec 21, 2010 1272 1279 1267 1275 0 +1.51(+0.12%)
Dec 20, 2010 1273 1279 1263 1273 0 +3.63(+0.29%)
Dec 17, 2010 1263 1274 1254 1270 0 +1.79(+0.14%)
Dec 16, 2010 1264 1273 1255 1268 0 +2.56(+0.20%)
Dec 15, 2010 1268 1276 1259 1265 0 -6.34(-0.50%)
Dec 14, 2010 1267 1279 1263 1272 0 +7.64(+0.60%)
Dec 10, 2010 1255 1269 1252 1264 0 +6.81(+0.54%)
Dec 09, 2010 1260 1265 1249 1257 0 +2.31(+0.18%)
Dec 08, 2010 1255 1263 1243 1255 0 -0.89(-0.07%)
Dec 07, 2010 1265 1270 1251 1256 0 -0.99(-0.08%)
Dec 06, 2010 1257 1267 1249 1257 0 -2.52(-0.20%)
Dec 03, 2010 1250 1264 1242 1259 0 +3.29(+0.26%)
Dec 02, 2010 1238 1262 1234 1256 0 +17.36(+1.40%)
Dec 01, 2010 1238 1246 1228 1239 0 +6.52(+0.53%)
Nov 30, 2010 1227 1240 1221 1232 0 -3.09(-0.25%)
Nov 29, 2010 1233 1239 1219 1235 0 -3.33(-0.27%)
Nov 26, 2010 1238 1247 1234 1239 0 -11.96(-0.96%)
Nov 24, 2010 1243 1251 1251 1251 0 +15.24(+1.23%)
Nov 23, 2010 1241 1244 1227 1235 0 -16.11(-1.29%)
Nov 22, 2010 1243 1253 1236 1251 0 +5.00(+0.40%)
Nov 19, 2010 1241 1250 1232 1246 0 -2.16(-0.17%)
Nov 18, 2010 1246 1258 1237 1249 0 +10.65(+0.86%)
Nov 17, 2010 1239 1246 1231 1238 0 +2.16(+0.17%)
Nov 16, 2010 1259 1261 1228 1236 0 -35.30(-2.78%)
Nov 15, 2010 1272 1282 1264 1271 0 +4.43(+0.35%)
Nov 12, 2010 1270 1278 1258 1267 0 -7.67(-0.60%)
Nov 11, 2010 1270 1282 1261 1274 0 -0.78(-0.06%)
Nov 10, 2010 1273 1280 1257 1275 0 +10.58(+0.84%)
Nov 09, 2010 1274 1287 1255 1265 0 -11.48(-0.90%)
Nov 08, 2010 1272 1281 1265 1276 0 -6.17(-0.48%)
Nov 05, 2010 1281 1288 1271 1282 0 -4.49(-0.35%)
Nov 04, 2010 1282 1292 1275 1287 0 +15.97(+1.26%)
Nov 03, 2010 1272 1278 1257 1271 0 -2.84(-0.22%)
Nov 02, 2010 1268 1280 1264 1274 0 +13.99(+1.11%)
Nov 01, 2010 1265 1273 1251 1260 0 -1.75(-0.14%)
Oct 29, 2010 1253 1265 1249 1261 0 +11.28(+0.90%)
Oct 28, 2010 1255 1260 1243 1250 0 +3.22(+0.26%)
Oct 27, 2010 1246 1253 1234 1247 0 -10.22(-0.81%)
Oct 25, 2010 1262 1268 1254 1257 0 +1.48(+0.12%)
Oct 22, 2010 1257 1264 1246 1256 0 -3.15(-0.25%)
Oct 21, 2010 1268 1275 1251 1259 0 -1.97(-0.16%)
Oct 20, 2010 1254 1267 1251 1261 0 +9.28(+0.74%)
Oct 19, 2010 1247 1263 1240 1251 0 -12.90(-1.02%)
Oct 18, 2010 1251 1268 1248 1264 0 +7.56(+0.60%)
Oct 15, 2010 1261 1267 1250 1257 0 -2.16(-0.17%)
Oct 14, 2010 1262 1270 1253 1259 0 -1.72(-0.14%)
Oct 13, 2010 1256 1267 1252 1261 0 +12.24(+0.98%)
Oct 12, 2010 1249 1254 1240 1248 0 -2.68(-0.21%)
Oct 11, 2010 1252 1258 1247 1251 0 +1.56(+0.12%)
Oct 08, 2010 1248 1253 1239 1249 0 +4.21(+0.34%)
Oct 07, 2010 1251 1256 1237 1245 0 +1.19(+0.10%)
Oct 06, 2010 1243 1253 1237 1244 0 -0.75(-0.06%)
Oct 05, 2010 1235 1250 1230 1245 0 +18.93(+1.54%)
Oct 04, 2010 1228 1236 1218 1226 0 +1.18(+0.10%)
Oct 01, 2010 1224 1228 1212 1225 0 +11.85(+0.98%)
Sep 30, 2010 1219 1227 1205 1213 0 -0.49(-0.04%)
Sep 29, 2010 1211 1221 1204 1213 0 -1.75(-0.14%)
Sep 28, 2010 1209 1220 1196 1215 0 +3.58(+0.30%)
Sep 27, 2010 1210 1218 1204 1212 0 +0.49(+0.04%)
Sep 24, 2010 1201 1215 1198 1211 0 +19.59(+1.64%)
Sep 23, 2010 1186 1205 1181 1191 0 -6.38(-0.53%)
Sep 22, 2010 1191 1208 1186 1198 0 +5.42(+0.45%)
Sep 21, 2010 1201 1206 1187 1192 0 -10.08(-0.84%)
Sep 20, 2010 1194 1206 1188 1202 0 +8.61(+0.72%)
Sep 17, 2010 1193 1204 1185 1194 0 -9.20(-0.76%)
Sep 15, 2010 1204 1209 1193 1203 0 -4.76(-0.39%)
Sep 14, 2010 1205 1217 1201 1208 0 +1.26(+0.10%)
Sep 13, 2010 1206 1212 1198 1207 0 +7.93(+0.66%)
Sep 10, 2010 1195 1202 1190 1199 0 +2.26(+0.19%)
Sep 09, 2010 1197 1204 1189 1196 0 +11.76(+0.99%)
Sep 08, 2010 1186 1198 1180 1185 0 +0.31(+0.03%)
Sep 07, 2010 1187 1194 1177 1184 0 -8.99(-0.75%)
Sep 03, 2010 1193 1193 1193 0 +7.09(+0.60%)
Sep 02, 2010 1178 1190 1171 1186 0 +4.06(+0.34%)
Sep 01, 2010 1168 1188 1164 1182 0 +25.68(+2.22%)
Aug 31, 2010 1155 1169 1149 1156 0 -6.38(-0.55%)
Aug 30, 2010 1178 1185 1162 1163 0 -13.58(-1.15%)
Aug 27, 2010 1174 1181 1151 1176 0 +18.26(+1.58%)
Aug 26, 2010 1156 1167 1152 1158 0 +6.40(+0.56%)
Aug 25, 2010 1141 1156 1135 1152 0 +4.41(+0.38%)
Aug 24, 2010 1142 1156 1137 1147 0 -9.83(-0.85%)
Aug 23, 2010 1155 1168 1151 1157 0 +6.41(+0.56%)
Aug 20, 2010 1147 1156 1135 1151 0 -5.21(-0.45%)
Aug 19, 2010 1169 1173 1149 1156 0 -19.70(-1.68%)
Aug 18, 2010 1178 1184 1163 1176 0 +0.89(+0.08%)
Aug 17, 2010 1170 1184 1163 1175 0 +14.37(+1.24%)
Aug 16, 2010 1156 1167 1149 1160 0 -5.39(-0.46%)
Aug 13, 2010 1165 1175 1157 1166 0 +1.80(+0.15%)
Aug 12, 2010 1155 1169 1152 1164 0 -5.87(-0.50%)
Aug 11, 2010 1182 1185 1164 1170 0 -32.42(-2.70%)
Aug 10, 2010 1193 1210 1184 1202 0 -3.73(-0.31%)
Aug 09, 2010 1207 1214 1199 1206 0 +7.39(+0.62%)
Aug 06, 2010 1197 1205 1181 1199 0 -8.89(-0.74%)
Aug 05, 2010 1200 1216 1195 1208 0 +5.52(+0.46%)
Aug 04, 2010 1194 1207 1190 1202 0 +9.42(+0.79%)
Aug 03, 2010 1185 1202 1180 1193 0 +1.43(+0.12%)
Aug 02, 2010 1182 1199 1177 1191 0 +26.01(+2.23%)
Jul 30, 2010 1165 1172 1146 1165 0 +3.51(+0.30%)
Jul 29, 2010 1176 1182 1147 1162 0 -4.48(-0.38%)
Jul 28, 2010 1174 1182 1159 1166 0 -13.98(-1.18%)
Jul 27, 2010 1182 1190 1168 1180 0 +4.24(+0.36%)
Jul 26, 2010 1164 1181 1160 1176 0 +13.87(+1.19%)
Jul 23, 2010 1152 1167 1144 1162 0 +10.64(+0.92%)
Jul 22, 2010 1137 1158 1135 1151 0 +23.95(+2.12%)
Jul 21, 2010 1141 1145 1121 1127 0 -13.17(-1.15%)
Jul 20, 2010 1122 1142 1112 1141 0 +15.30(+1.36%)
Jul 19, 2010 1119 1131 1111 1125 0 +8.05(+0.72%)
Jul 16, 2010 1116 1135 1113 1117 0 -22.49(-1.97%)
Jul 15, 2010 1135 1143 1122 1140 0 +3.43(+0.30%)
Jul 14, 2010 1136 1143 1128 1136 0 -4.44(-0.39%)
Jul 13, 2010 1145 1153 1131 1141 0 +6.17(+0.54%)
Jul 12, 2010 1134 1144 1123 1135 0 -3.14(-0.28%)
Jul 09, 2010 1136 1141 1126 1138 0 +1.38(+0.12%)
Jul 08, 2010 1136 1144 1123 1136 0 +1.60(+0.14%)
Jul 07, 2010 1102 1136 1102 1135 0 +34.84(+3.17%)
Jul 06, 2010 1098 1113 1091 1100 0 +10.44(+0.96%)
Jul 02, 2010 1089 1100 1079 1089 0 +3.84(+0.35%)
Jul 01, 2010 1088 1098 1070 1086 0 -5.42(-0.50%)
Jun 30, 2010 1091 1110 1087 1091 0 -9.29(-0.84%)
Jun 29, 2010 1114 1117 1092 1100 0 -33.66(-2.97%)
Jun 25, 2010 1133 1139 1115 1134 0 +10.41(+0.93%)
Jun 24, 2010 1124 1137 1116 1124 0 -4.98(-0.44%)
Jun 23, 2010 1135 1141 1119 1129 0 -9.96(-0.87%)
Jun 22, 2010 1154 1166 1136 1139 0 -18.11(-1.57%)
Jun 21, 2010 1173 1180 1152 1157 0 -10.28(-0.88%)
Jun 18, 2010 1167 1172 1158 1167 0 -0.29(-0.02%)
Jun 17, 2010 1169 1175 1152 1167 0 +3.42(+0.29%)
Jun 16, 2010 1151 1169 1148 1164 0 +3.63(+0.31%)
Jun 15, 2010 1145 1163 1140 1160 0 -3.28(-0.28%)
Jun 14, 2010 1165 1178 1159 1163 0 +9.41(+0.82%)
Jun 11, 2010 1139 1157 1135 1154 0 +2.95(+0.26%)
Jun 10, 2010 1131 1153 1127 1151 0 +42.02(+3.79%)
Jun 09, 2010 1120 1129 1104 1109 0 -2.82(-0.25%)
Jun 08, 2010 1102 1114 1088 1112 0 +14.03(+1.28%)
Jun 07, 2010 1104 1117 1094 1098 0 +0.25(+0.02%)
Jun 04, 2010 1097 1129 1092 1098 0 -41.62(-3.65%)
Jun 03, 2010 1128 1143 1120 1139 0 +18.90(+1.69%)
Jun 02, 2010 1103 1121 1081 1120 0 +16.04(+1.45%)
Jun 01, 2010 1113 1132 1098 1104 0 -12.04(-1.08%)
May 28, 2010 1116 1116 1116 0 -5.50(-0.49%)
May 27, 2010 1103 1129 1098 1122 0 +34.86(+3.21%)
May 26, 2010 1099 1112 1080 1087 0 -2.03(-0.19%)
May 25, 2010 1072 1090 1057 1089 0 -7.53(-0.69%)
May 24, 2010 1102 1115 1092 1097 0 -11.40(-1.03%)
May 21, 2010 1085 1112 1076 1108 0 +5.82(+0.53%)
May 20, 2010 1107 1124 1099 1102 0 -58.23(-5.02%)
May 19, 2010 1162 1174 1145 1160 0 -7.34(-0.63%)
May 18, 2010 1193 1200 1163 1168 0 -12.51(-1.06%)
May 17, 2010 1185 1193 1156 1180 0 -6.32(-0.53%)
May 14, 2010 1187 1204 1174 1186 0 -19.09(-1.58%)
May 13, 2010 1208 1221 1198 1206 0 -7.37(-0.61%)
May 12, 2010 1200 1218 1195 1213 0 +18.60(+1.56%)
May 11, 2010 1200 1210 1190 1194 0 +8.21(+0.69%)
May 10, 2010 1174 1188 1171 1186 0 +41.69(+3.64%)
May 07, 2010 1162 1171 1121 1144 0 +5.81(+0.51%)
May 06, 2010 1134 1206 1022 1139 0 -72.95(-6.02%)
May 05, 2010 1214 1222 1199 1212 0 -16.10(-1.31%)
May 04, 2010 1239 1243 1218 1228 0 -25.09(-2.00%)
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.