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 31, 2012
1364
1377
1348
1366
0
+3.53(+0.26%)
May 30, 2012
1374
1381
1359
1363
0
-38.31(-2.73%)
May 29, 2012
1393
1405
1388
1401
0
+7.54(+0.54%)
May 25, 2012
1393
1393
1393
0
+9.17(+0.66%)
May 24, 2012
1382
1394
1370
1384
0
+4.55(+0.33%)
May 23, 2012
1384
1391
1362
1380
0
-7.76(-0.56%)
May 22, 2012
1387
1399
1380
1388
0
-3.75(-0.27%)
May 21, 2012
1376
1393
1370
1391
0
+19.36(+1.41%)
May 18, 2012
1388
1395
1367
1372
0
-11.32(-0.82%)
May 17, 2012
1395
1405
1378
1383
0
-16.59(-1.19%)
May 16, 2012
1400
1411
1394
1400
0
-1.84(-0.13%)
May 15, 2012
1409
1418
1396
1402
0
-14.02(-0.99%)
May 14, 2012
1420
1428
1408
1416
0
-17.46(-1.22%)
May 11, 2012
1428
1446
1425
1433
0
+3.92(+0.27%)
May 10, 2012
1429
1438
1420
1429
0
+5.27(+0.37%)
May 09, 2012
1418
1436
1411
1424
0
-9.01(-0.63%)
May 08, 2012
1429
1439
1417
1433
0
-3.47(-0.24%)
May 07, 2012
1429
1441
1420
1436
0
+5.27(+0.37%)
May 04, 2012
1430
1440
1419
1431
0
-3.57(-0.25%)
May 03, 2012
1440
1452
1430
1435
0
-7.20(-0.50%)
May 02, 2012
1445
1452
1429
1442
0
-10.27(-0.71%)
May 01, 2012
1445
1462
1437
1452
0
+4.76(+0.33%)
Apr 30, 2012
1437
1452
1431
1447
0
+5.78(+0.40%)
Apr 27, 2012
1434
1446
1427
1442
0
+9.51(+0.66%)
Apr 26, 2012
1423
1439
1417
1432
0
+0.69(+0.05%)
Apr 25, 2012
1432
1443
1420
1431
0
+3.81(+0.27%)
Apr 24, 2012
1417
1431
1414
1428
0
+17.40(+1.23%)
Apr 23, 2012
1404
1416
1391
1410
0
-2.79(-0.20%)
Apr 20, 2012
1407
1421
1402
1413
0
+16.13(+1.15%)
Apr 19, 2012
1397
1404
1387
1397
0
+1.15(+0.08%)
Apr 18, 2012
1398
1404
1390
1396
0
-4.83(-0.34%)
Apr 17, 2012
1392
1409
1388
1401
0
+16.53(+1.19%)
Apr 16, 2012
1386
1394
1375
1384
0
+7.14(+0.52%)
Apr 13, 2012
1387
1393
1375
1377
0
-14.80(-1.06%)
Apr 12, 2012
1383
1399
1379
1392
0
+9.77(+0.71%)
Apr 11, 2012
1383
1394
1374
1382
0
+10.00(+0.73%)
Apr 10, 2012
1389
1394
1364
1372
0
-18.00(-1.30%)
Apr 09, 2012
1386
1397
1380
1390
0
-8.00(-0.57%)
Apr 05, 2012
1398
1407
1388
1398
0
-5.49(-0.39%)
Apr 04, 2012
1400
1411
1389
1403
0
-8.22(-0.58%)
Apr 03, 2012
1414
1420
1400
1412
0
-22.59(-1.58%)
Apr 02, 2012
1365
1442
1412
1434
0
+19.53(+1.38%)
Mar 30, 2012
1362
1425
1406
1415
0
+6.34(+0.45%)
Mar 29, 2012
1349
1412
1388
1408
0
-1.82(-0.13%)
Mar 28, 2012
1370
1425
1401
1410
0
-14.88(-1.04%)
Mar 27, 2012
1380
1437
1421
1425
0
-11.78(-0.82%)
Mar 26, 2012
1435
1444
1428
1437
0
+13.23(+0.93%)
Mar 23, 2012
1421
1430
1414
1424
0
+4.42(+0.31%)
Mar 22, 2012
1419
1428
1408
1419
0
-5.54(-0.39%)
Mar 21, 2012
1425
1432
1415
1425
0
+0.45(+0.03%)
Mar 20, 2012
1423
1431
1416
1424
0
-5.58(-0.39%)
Mar 19, 2012
1429
1442
1420
1430
0
-6.55(-0.46%)
Mar 16, 2012
1438
1447
1430
1436
0
-1.82(-0.13%)
Mar 15, 2012
1442
1449
1426
1438
0
-7.95(-0.55%)
Mar 14, 2012
1460
1465
1442
1446
0
-17.17(-1.17%)
Mar 13, 2012
1454
1467
1447
1463
0
+12.45(+0.86%)
Mar 12, 2012
1448
1460
1441
1451
0
+2.12(+0.15%)
Mar 09, 2012
1447
1458
1440
1449
0
+3.92(+0.27%)
Mar 08, 2012
1440
1450
1432
1445
0
+8.76(+0.61%)
Mar 07, 2012
1429
1443
1419
1436
0
+6.34(+0.44%)
Mar 06, 2012
1440
1443
1422
1430
0
-18.36(-1.27%)
Mar 05, 2012
1441
1453
1432
1448
0
+4.95(+0.34%)
Mar 02, 2012
1451
1457
1438
1443
0
-8.10(-0.56%)
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
.