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 (%)
Oct 31, 2014 1900 1924 1875 1901 0 +9.43(+0.50%)
Oct 30, 2014 1896 1936 1858 1891 0 -19.90(-1.04%)
Oct 28, 2014 1896 1921 1875 1911 0 +21.37(+1.13%)
Oct 27, 2014 1896 1909 1890 1890 0 -10.76(-0.57%)
Oct 24, 2014 1898 1913 1875 1901 0 +3.34(+0.18%)
Oct 23, 2014 1889 1920 1877 1897 0 -8.04(-0.42%)
Oct 21, 2014 1881 1922 1870 1905 0 +36.84(+1.97%)
Oct 20, 2014 1849 1877 1830 1869 0 +22.12(+1.20%)
Oct 17, 2014 1846 1847 1820 1846 0 +11.66(+0.64%)
Oct 16, 2014 1737 1872 1725 1835 0 +73.72(+4.19%)
Oct 15, 2014 1676 1771 1636 1761 0 +65.92(+3.89%)
Oct 14, 2014 1718 1768 1634 1695 0 -21.07(-1.23%)
Oct 13, 2014 1732 1744 1710 1716 0 -77.00(-4.29%)
Oct 10, 2014 1804 1843 1744 1793 0 -20.88(-1.15%)
Oct 09, 2014 1882 1894 1800 1814 0 -71.68(-3.80%)
Oct 08, 2014 1889 1899 1833 1886 0 -4.09(-0.22%)
Oct 07, 2014 1909 1927 1886 1890 0 -23.42(-1.22%)
Oct 06, 2014 1930 1938 1901 1913 0 -14.27(-0.74%)
Oct 03, 2014 1932 1946 1911 1928 0 -1.73(-0.09%)
Oct 02, 2014 1931 1952 1885 1929 0 -3.92(-0.20%)
Oct 01, 2014 1951 1973 1926 1933 0 -18.21(-0.93%)
Sep 30, 2014 1944 1967 1925 1951 0 +3.61(+0.19%)
Sep 29, 2014 1931 1954 1918 1948 0 +7.29(+0.38%)
Sep 26, 2014 1913 1948 1898 1940 0 +25.57(+1.34%)
Sep 25, 2014 1940 1944 1901 1915 0 -61.55(-3.11%)
Sep 19, 2014 1966 1995 1952 1976 0 +16.17(+0.82%)
Sep 18, 2014 1953 1973 1934 1960 0 +10.10(+0.52%)
Sep 17, 2014 1951 1966 1934 1950 0 +1.77(+0.09%)
Sep 16, 2014 1924 1960 1920 1948 0 +20.52(+1.06%)
Sep 15, 2014 1931 1939 1906 1928 0 -5.71(-0.30%)
Sep 12, 2014 1965 1974 1920 1934 0 -37.57(-1.91%)
Sep 11, 2014 1969 1982 1953 1971 0 -5.62(-0.28%)
Sep 10, 2014 1979 1991 1962 1977 0 -5.22(-0.26%)
Sep 09, 2014 1980 1998 1965 1982 0 +0.75(+0.04%)
Sep 08, 2014 1985 1995 1969 1981 0 -8.87(-0.45%)
Sep 05, 2014 1980 1995 1967 1990 0 +10.71(+0.54%)
Sep 04, 2014 1995 2002 1972 1979 0 -14.17(-0.71%)
Sep 03, 2014 1991 2006 1978 1994 0 +5.93(+0.30%)
Sep 02, 2014 1991 2003 1966 1988 0 -4.90(-0.25%)
Aug 29, 2014 1993 1993 1993 0 +9.14(+0.46%)
Aug 28, 2014 1979 1993 1967 1983 0 +1.10(+0.06%)
Aug 27, 2014 1975 1991 1963 1982 0 +9.28(+0.47%)
Aug 26, 2014 1970 1984 1958 1973 0 +6.96(+0.35%)
Aug 25, 2014 1962 1979 1946 1966 0 +8.59(+0.44%)
Aug 22, 2014 1966 1972 1947 1958 0 -7.73(-0.39%)
Aug 21, 2014 1970 1978 1954 1965 0 -3.94(-0.20%)
Aug 20, 2014 1960 1980 1952 1969 0 +8.42(+0.43%)
Aug 19, 2014 1950 1967 1941 1961 0 +10.96(+0.56%)
Aug 18, 2014 1952 1965 1936 1950 0 -3.25(-0.17%)
Aug 15, 2014 1941 1965 1928 1953 0 +21.74(+1.13%)
Aug 14, 2014 1926 1946 1915 1931 0 +10.61(+0.55%)
Aug 13, 2014 1911 1940 1894 1921 0 +13.27(+0.70%)
Aug 12, 2014 1907 1922 1889 1907 0 -6.37(-0.33%)
Aug 11, 2014 1920 1953 1874 1914 0 +59.58(+3.21%)
Aug 08, 2014 1844 1864 1828 1854 0 +9.44(+0.51%)
Aug 07, 2014 1849 1871 1827 1845 0 +2.88(+0.16%)
Aug 06, 2014 1839 1862 1822 1842 0 -5.65(-0.31%)
Aug 05, 2014 1873 1882 1838 1848 0 -32.88(-1.75%)
Aug 04, 2014 1852 1887 1839 1880 0 +29.47(+1.59%)
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.