Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2009
921.68
946.83
916.72
941.70
0
+11.30(+1.21%)
Mar 31, 2009
928.85
945.50
916.00
930.40
0
+14.12(+1.54%)
Mar 30, 2009
920.78
927.98
901.18
916.29
0
-21.52(-2.30%)
Mar 27, 2009
948.39
958.13
932.74
937.81
0
-26.38(-2.74%)
Mar 26, 2009
956.18
968.68
938.59
964.20
0
+11.67(+1.23%)
Mar 25, 2009
956.07
970.87
931.86
952.52
0
+6.44(+0.68%)
Mar 24, 2009
958.75
964.77
940.89
946.08
0
-22.39(-2.31%)
Mar 23, 2009
947.50
969.38
945.05
968.46
0
+28.18(+3.00%)
Mar 20, 2009
952.28
965.41
935.16
940.28
0
-6.72(-0.71%)
Mar 19, 2009
954.18
964.58
934.49
947.01
0
-2395.61(-71.67%)
Mar 18, 2009
3322
3350
3306
3343
0
+9.33(+0.28%)
Mar 17, 2009
3310
3335
3299
3333
0
+28.79(+0.87%)
Mar 16, 2009
910.04
3325
903.18
3304
0
+2408.32(+268.73%)
Mar 13, 2009
892.80
902.60
880.88
896.18
0
+8.41(+0.95%)
Mar 12, 2009
861.86
892.00
853.90
887.78
0
+20.56(+2.37%)
Mar 11, 2009
870.90
881.15
856.59
867.22
0
-4.40(-0.50%)
Mar 10, 2009
855.96
881.26
849.84
871.62
0
+25.19(+2.98%)
Mar 09, 2009
851.18
866.28
837.56
846.43
0
-22.46(-2.59%)
Mar 06, 2009
875.10
895.46
848.61
868.89
0
+3.24(+0.37%)
Mar 05, 2009
883.76
888.28
858.42
865.65
0
-24.57(-2.76%)
Mar 04, 2009
874.12
900.90
866.16
890.22
0
+23.61(+2.72%)
Mar 03, 2009
892.13
897.42
859.97
866.61
0
-24.82(-2.78%)
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
.