Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Pipelines Sector (CIX: MSECTOR125 )

N/A 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 (%)
May 30, 2014 1803 1818 1793 1812 0 +8.67(+0.48%)
May 29, 2014 1812 1819 1793 1803 0 -5.60(-0.31%)
May 28, 2014 1808 1817 1791 1809 0 +2.16(+0.12%)
May 27, 2014 1816 1821 1797 1806 0 -7.89(-0.43%)
May 23, 2014 1814 1814 1814 0 -3.10(-0.17%)
May 22, 2014 1804 1821 1800 1817 0 +14.13(+0.78%)
May 21, 2014 1794 1811 1788 1803 0 +10.93(+0.61%)
May 20, 2014 1783 1798 1777 1792 0 +7.09(+0.40%)
May 19, 2014 1795 1805 1779 1785 0 -8.54(-0.48%)
May 16, 2014 1788 1804 1778 1794 0 +6.79(+0.38%)
May 15, 2014 1787 1796 1770 1787 0 -1.70(-0.10%)
May 14, 2014 1778 1795 1770 1789 0 +14.66(+0.83%)
May 13, 2014 1779 1789 1762 1774 0 -5.38(-0.30%)
May 12, 2014 1777 1794 1766 1779 0 +8.48(+0.48%)
May 09, 2014 1779 1787 1760 1771 0 -9.46(-0.53%)
May 08, 2014 1797 1809 1768 1780 0 -23.44(-1.30%)
May 07, 2014 1781 1810 1766 1804 0 +24.98(+1.40%)
May 06, 2014 1783 1795 1766 1779 0 -7.57(-0.42%)
May 05, 2014 1767 1794 1762 1786 0 +15.31(+0.86%)
May 02, 2014 1767 1783 1754 1771 0 +4.16(+0.24%)
May 01, 2014 1749 1776 1741 1767 0 +12.10(+0.69%)
Apr 30, 2014 1756 1767 1741 1755 0 -2.78(-0.16%)
Apr 29, 2014 1750 1767 1743 1758 0 +12.15(+0.70%)
Apr 28, 2014 1745 1759 1728 1745 0 +3.70(+0.21%)
Apr 25, 2014 1748 1756 1729 1742 0 -8.92(-0.51%)
Apr 24, 2014 1761 1769 1739 1751 0 -5.49(-0.31%)
Apr 23, 2014 1761 1771 1750 1756 0 -2.98(-0.17%)
Apr 22, 2014 1761 1775 1749 1759 0 -1.22(-0.07%)
Apr 21, 2014 1754 1769 1740 1760 0 +8.88(+0.51%)
Apr 17, 2014 1751 1751 1751 0 +9.66(+0.55%)
Apr 16, 2014 1732 1751 1722 1742 0 +16.93(+0.98%)
Apr 15, 2014 1722 1736 1709 1725 0 +2.78(+0.16%)
Apr 14, 2014 1723 1740 1713 1722 0 +3.56(+0.21%)
Apr 11, 2014 1702 1730 1695 1719 0 +12.71(+0.75%)
Apr 10, 2014 1718 1735 1700 1706 0 -14.83(-0.86%)
Apr 09, 2014 1710 1729 1698 1721 0 +12.82(+0.75%)
Apr 08, 2014 1690 1716 1685 1708 0 +17.62(+1.04%)
Apr 07, 2014 1707 1719 1683 1690 0 -19.10(-1.12%)
Apr 04, 2014 1721 1736 1698 1709 0 -4.42(-0.26%)
Apr 03, 2014 1711 1726 1699 1714 0 +4.24(+0.25%)
Apr 02, 2014 1710 1723 1696 1710 0 -1.04(-0.06%)
Apr 01, 2014 1682 1715 1676 1711 0 +27.54(+1.64%)
Mar 31, 2014 1678 1694 1664 1683 0 +7.72(+0.46%)
Mar 28, 2014 1666 1682 1659 1675 0 +10.57(+0.63%)
Mar 27, 2014 1657 1675 1645 1665 0 +8.15(+0.49%)
Mar 26, 2014 1656 1671 1648 1657 0 +2.93(+0.18%)
Mar 25, 2014 1655 1666 1640 1654 0 +0.24(+0.01%)
Mar 24, 2014 1656 1669 1637 1653 0 -1.04(-0.06%)
Mar 21, 2014 1668 1677 1647 1654 0 -5.03(-0.30%)
Mar 20, 2014 1651 1664 1635 1659 0 +2.03(+0.12%)
Mar 19, 2014 1674 1681 1648 1657 0 -18.01(-1.07%)
Mar 18, 2014 1669 1687 1662 1675 0 +7.50(+0.45%)
Mar 17, 2014 1665 1677 1650 1668 0 +8.05(+0.48%)
Mar 14, 2014 1648 1670 1642 1660 0 +11.27(+0.68%)
Mar 13, 2014 1658 1669 1638 1649 0 -8.61(-0.52%)
Mar 12, 2014 1651 1664 1639 1657 0 -0.65(-0.04%)
Mar 11, 2014 1656 1667 1641 1658 0 +0.19(+0.01%)
Mar 10, 2014 1667 1675 1649 1658 0 -10.92(-0.65%)
Mar 07, 2014 1676 1683 1658 1669 0 -5.59(-0.33%)
Mar 06, 2014 1676 1687 1663 1674 0 +1.26(+0.08%)
Mar 05, 2014 1670 1684 1657 1673 0 +13.82(+0.83%)
Mar 04, 2014 1647 1668 1636 1659 0 +21.09(+1.29%)
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.