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, 2013
1598
1611
1583
1587
0
-14.28(-0.89%)
May 30, 2013
1599
1615
1590
1601
0
-4.18(-0.26%)
May 29, 2013
1613
1621
1592
1605
0
-35.26(-2.15%)
May 28, 2013
1654
1664
1633
1641
0
+0.25(+0.02%)
May 24, 2013
1640
1640
1640
0
+4.25(+0.26%)
May 23, 2013
1641
1648
1620
1636
0
-15.20(-0.92%)
May 22, 2013
1671
1684
1644
1651
0
-24.56(-1.47%)
May 21, 2013
1670
1686
1663
1676
0
+0.34(+0.02%)
May 20, 2013
1665
1681
1659
1675
0
+14.39(+0.87%)
May 17, 2013
1643
1665
1637
1661
0
+12.92(+0.78%)
May 16, 2013
1647
1664
1638
1648
0
-10.39(-0.63%)
May 15, 2013
1651
1669
1644
1659
0
+19.37(+1.18%)
May 13, 2013
1647
1652
1632
1639
0
-3.79(-0.23%)
May 10, 2013
1640
1648
1630
1643
0
+0.74(+0.05%)
May 09, 2013
1650
1659
1633
1642
0
-9.62(-0.58%)
May 08, 2013
1651
1660
1643
1652
0
-0.91(-0.06%)
May 07, 2013
1642
1657
1636
1653
0
+10.04(+0.61%)
May 06, 2013
1647
1656
1634
1643
0
-3.46(-0.21%)
May 03, 2013
1648
1656
1636
1646
0
+9.30(+0.57%)
May 02, 2013
1637
1652
1619
1637
0
-3.05(-0.19%)
May 01, 2013
1653
1662
1630
1640
0
-19.35(-1.17%)
Apr 30, 2013
1647
1662
1639
1659
0
+9.63(+0.58%)
Apr 29, 2013
1637
1656
1632
1650
0
+22.46(+1.38%)
Apr 26, 2013
1633
1639
1617
1627
0
-3.17(-0.19%)
Apr 25, 2013
1633
1648
1621
1630
0
+6.71(+0.41%)
Apr 24, 2013
1618
1631
1611
1624
0
+5.72(+0.35%)
Apr 23, 2013
1610
1623
1598
1618
0
+17.90(+1.12%)
Apr 22, 2013
1604
1610
1586
1600
0
-0.21(-0.01%)
Apr 19, 2013
1590
1607
1582
1600
0
+10.99(+0.69%)
Apr 18, 2013
1588
1597
1576
1589
0
+9.78(+0.62%)
Apr 17, 2013
1582
1587
1564
1579
0
-9.63(-0.61%)
Apr 16, 2013
1575
1593
1567
1589
0
+16.23(+1.03%)
Apr 15, 2013
1601
1607
1570
1573
0
-31.97(-1.99%)
Apr 12, 2013
1603
1611
1594
1605
0
-2.26(-0.14%)
Apr 11, 2013
1610
1616
1600
1607
0
+0.32(+0.02%)
Apr 10, 2013
1601
1615
1596
1607
0
+9.57(+0.60%)
Apr 09, 2013
1594
1607
1582
1597
0
+1.78(+0.11%)
Apr 08, 2013
1578
1597
1573
1595
0
+14.97(+0.95%)
Apr 05, 2013
1565
1584
1558
1580
0
+2.64(+0.17%)
Apr 04, 2013
1573
1584
1564
1578
0
+4.76(+0.30%)
Apr 03, 2013
1592
1595
1567
1573
0
-14.29(-0.90%)
Apr 02, 2013
1586
1598
1578
1587
0
+10.56(+0.67%)
Apr 01, 2013
1572
1584
1561
1577
0
+2.62(+0.17%)
Mar 28, 2013
1574
1574
1574
0
+13.63(+0.87%)
Mar 27, 2013
1560
1569
1551
1561
0
-4.53(-0.29%)
Mar 26, 2013
1559
1569
1548
1565
0
+6.20(+0.40%)
Mar 25, 2013
1568
1580
1553
1559
0
-6.88(-0.44%)
Mar 22, 2013
1557
1574
1553
1566
0
+13.64(+0.88%)
Mar 21, 2013
1552
1563
1544
1552
0
-5.77(-0.37%)
Mar 20, 2013
1549
1562
1544
1558
0
+15.82(+1.03%)
Mar 19, 2013
1535
1549
1529
1542
0
+11.97(+0.78%)
Mar 18, 2013
1532
1542
1523
1530
0
-6.76(-0.44%)
Mar 15, 2013
1535
1548
1522
1537
0
-0.48(-0.03%)
Mar 14, 2013
1526
1541
1522
1537
0
+14.14(+0.93%)
Mar 13, 2013
1530
1537
1516
1523
0
-6.23(-0.41%)
Mar 12, 2013
1531
1537
1522
1529
0
-1.76(-0.11%)
Mar 11, 2013
1522
1535
1518
1531
0
+8.17(+0.54%)
Mar 08, 2013
1528
1531
1513
1523
0
+0.01(+0.00%)
Mar 07, 2013
1522
1531
1512
1523
0
+2.55(+0.17%)
Mar 06, 2013
1523
1529
1508
1520
0
-1.81(-0.12%)
Mar 05, 2013
1522
1532
1516
1522
0
+5.72(+0.38%)
Mar 04, 2013
1508
1524
1499
1517
0
+11.87(+0.79%)
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
.