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 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%)
May 03, 2010
1236
1259
1229
1253
0
+22.76(+1.85%)
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%)
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
.