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 (%)
Jun 30, 2015 1764 1779 1742 1757 0 +2.38(+0.14%)
Jun 29, 2015 1766 1781 1747 1755 0 -32.60(-1.82%)
Jun 26, 2015 1779 1808 1760 1787 0 +4.36(+0.24%)
Jun 25, 2015 1806 1825 1777 1783 0 -30.80(-1.70%)
Jun 24, 2015 1812 1836 1799 1814 0 -3.88(-0.21%)
Jun 23, 2015 1822 1844 1804 1818 0 -7.48(-0.41%)
Jun 22, 2015 1776 1855 1798 1825 0 +60.41(+3.42%)
Jun 19, 2015 1775 1793 1748 1765 0 -16.02(-0.90%)
Jun 18, 2015 1778 1794 1768 1781 0 +3.05(+0.17%)
Jun 17, 2015 1780 1791 1763 1778 0 +3.37(+0.19%)
Jun 16, 2015 1778 1790 1760 1774 0 -4.63(-0.26%)
Jun 15, 2015 1751 1787 1743 1779 0 +19.12(+1.09%)
Jun 12, 2015 1761 1772 1743 1760 0 -9.43(-0.53%)
Jun 11, 2015 1777 1788 1760 1769 0 -4.31(-0.24%)
Jun 10, 2015 1792 1801 1769 1774 0 -5.47(-0.31%)
Jun 09, 2015 1780 1796 1768 1779 0 +2.60(+0.15%)
Jun 08, 2015 1788 1803 1768 1777 0 -17.27(-0.96%)
Jun 05, 2015 1781 1809 1765 1794 0 +11.55(+0.65%)
Jun 04, 2015 1802 1816 1774 1782 0 -32.23(-1.78%)
Jun 03, 2015 1833 1842 1804 1814 0 -26.42(-1.44%)
Jun 02, 2015 1837 1851 1823 1841 0 +8.43(+0.46%)
Jun 01, 2015 1839 1856 1823 1832 0 -3.87(-0.21%)
May 29, 2015 1843 1851 1824 1836 0 -7.58(-0.41%)
May 28, 2015 1857 1863 1832 1844 0 -20.26(-1.09%)
May 27, 2015 1861 1873 1846 1864 0 +3.30(+0.18%)
May 26, 2015 1873 1881 1848 1861 0 -31.67(-1.67%)
May 22, 2015 1893 1893 1893 1893 0 +1.41(+0.07%)
May 21, 2015 1880 1903 1868 1891 0 +11.45(+0.61%)
May 20, 2015 1882 1894 1864 1880 0 -5.78(-0.31%)
May 19, 2015 1895 1903 1874 1885 0 -14.47(-0.76%)
May 18, 2015 1899 1915 1884 1900 0 +3.59(+0.19%)
May 15, 2015 1890 1910 1871 1896 0 +7.52(+0.40%)
May 14, 2015 1891 1907 1876 1889 0 +1.98(+0.10%)
May 13, 2015 1898 1921 1863 1887 0 +14.63(+0.78%)
May 12, 2015 1866 1886 1851 1872 0 +6.09(+0.33%)
May 11, 2015 1878 1889 1854 1866 0 -16.03(-0.85%)
May 08, 2015 1872 1898 1848 1882 0 +23.74(+1.28%)
May 07, 2015 1867 1884 1831 1858 0 -10.91(-0.58%)
May 06, 2015 1902 1910 1854 1869 0 -33.38(-1.75%)
May 05, 2015 1917 1932 1886 1903 0 -8.57(-0.45%)
May 04, 2015 1920 1933 1903 1911 0 -4.34(-0.23%)
May 01, 2015 1910 1931 1896 1916 0 +5.36(+0.28%)
Apr 30, 2015 1917 1935 1888 1910 0 -10.79(-0.56%)
Apr 29, 2015 1906 1940 1894 1921 0 +7.60(+0.40%)
Apr 28, 2015 1911 1926 1897 1913 0 -0.32(-0.02%)
Apr 27, 2015 1920 1933 1901 1914 0 -0.65(-0.03%)
Apr 24, 2015 1907 1924 1897 1914 0 +5.05(+0.26%)
Apr 23, 2015 1895 1926 1887 1909 0 +15.70(+0.83%)
Apr 22, 2015 1890 1907 1875 1894 0 +10.14(+0.54%)
Apr 21, 2015 1895 1904 1873 1884 0 -10.65(-0.56%)
Apr 20, 2015 1890 1915 1883 1894 0 +7.95(+0.42%)
Apr 17, 2015 1895 1902 1872 1886 0 -13.89(-0.73%)
Apr 16, 2015 1889 1911 1875 1900 0 +7.09(+0.37%)
Apr 15, 2015 1879 1903 1870 1893 0 +22.23(+1.19%)
Apr 14, 2015 1856 1882 1850 1871 0 +20.08(+1.08%)
Apr 13, 2015 1865 1875 1844 1851 0 -12.39(-0.67%)
Apr 10, 2015 1858 1871 1844 1863 0 +6.92(+0.37%)
Apr 09, 2015 1844 1865 1837 1856 0 +13.05(+0.71%)
Apr 08, 2015 1844 1866 1826 1843 0 +5.43(+0.30%)
Apr 07, 2015 1827 1855 1820 1838 0 +5.55(+0.30%)
Apr 06, 2015 1823 1847 1816 1832 0 +14.69(+0.81%)
Apr 02, 2015 1817 1817 1817 1817 0 +10.42(+0.58%)
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.