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 (%)
Sep 30, 2015 1181 1254 1168 1241 0 +75.06(+6.44%)
Sep 29, 2015 1224 1240 1155 1165 0 -55.49(-4.54%)
Sep 28, 2015 1283 1292 1207 1221 0 -82.80(-6.35%)
Sep 25, 2015 1316 1333 1291 1304 0 -3.81(-0.29%)
Sep 24, 2015 1314 1324 1268 1308 0 -10.88(-0.83%)
Sep 23, 2015 1364 1374 1312 1318 0 -44.51(-3.27%)
Sep 22, 2015 1372 1387 1352 1363 0 -29.05(-2.09%)
Sep 21, 2015 1379 1405 1368 1392 0 +16.07(+1.17%)
Sep 18, 2015 1373 1396 1356 1376 0 -9.06(-0.65%)
Sep 17, 2015 1388 1411 1371 1385 0 -0.57(-0.04%)
Sep 16, 2015 1366 1402 1353 1386 0 +28.07(+2.07%)
Sep 15, 2015 1354 1376 1344 1357 0 +5.68(+0.42%)
Sep 14, 2015 1366 1375 1340 1352 0 -16.73(-1.22%)
Sep 11, 2015 1397 1404 1355 1369 0 -42.04(-2.98%)
Sep 10, 2015 1416 1432 1392 1411 0 -7.59(-0.54%)
Sep 09, 2015 1448 1463 1414 1418 0 -26.59(-1.84%)
Sep 08, 2015 1447 1460 1429 1445 0 +10.98(+0.77%)
Sep 04, 2015 1434 1434 1434 1434 0 -17.75(-1.22%)
Sep 03, 2015 1451 1478 1435 1452 0 +7.96(+0.55%)
Sep 02, 2015 1447 1464 1405 1444 0 +10.18(+0.71%)
Sep 01, 2015 1449 1466 1422 1433 0 -44.95(-3.04%)
Aug 31, 2015 1473 1503 1441 1478 0 -5.10(-0.34%)
Aug 28, 2015 1455 1501 1446 1483 0 +25.60(+1.76%)
Aug 27, 2015 1422 1470 1411 1458 0 +60.72(+4.35%)
Aug 26, 2015 1390 1408 1355 1397 0 +29.55(+2.16%)
Aug 25, 2015 1410 1426 1361 1368 0 -1.68(-0.12%)
Aug 24, 2015 1344 1423 1271 1369 0 -53.67(-3.77%)
Aug 21, 2015 1444 1464 1415 1423 0 -31.14(-2.14%)
Aug 20, 2015 1484 1507 1449 1454 0 -39.34(-2.63%)
Aug 19, 2015 1516 1531 1475 1493 0 -27.85(-1.83%)
Aug 18, 2015 1537 1548 1508 1521 0 -20.20(-1.31%)
Aug 17, 2015 1519 1555 1511 1541 0 +20.94(+1.38%)
Aug 14, 2015 1512 1533 1501 1521 0 +17.12(+1.14%)
Aug 13, 2015 1510 1527 1485 1503 0 -16.81(-1.11%)
Aug 12, 2015 1485 1527 1471 1520 0 +30.95(+2.08%)
Aug 11, 2015 1475 1499 1453 1489 0 -1.10(-0.07%)
Aug 10, 2015 1452 1501 1446 1490 0 +41.84(+2.89%)
Aug 07, 2015 1447 1479 1434 1449 0 -4.37(-0.30%)
Aug 06, 2015 1458 1481 1403 1453 0 -11.52(-0.79%)
Aug 05, 2015 1525 1556 1450 1464 0 -52.78(-3.48%)
Aug 04, 2015 1529 1549 1504 1517 0 -10.27(-0.67%)
Aug 03, 2015 1550 1559 1516 1527 0 -31.18(-2.00%)
Jul 31, 2015 1564 1588 1548 1559 0 -8.96(-0.57%)
Jul 30, 2015 1577 1590 1551 1568 0 -13.25(-0.84%)
Jul 29, 2015 1554 1590 1543 1581 0 +21.75(+1.40%)
Jul 28, 2015 1523 1572 1511 1559 0 +39.00(+2.57%)
Jul 27, 2015 1512 1536 1492 1520 0 -109.33(-6.71%)
Jul 24, 2015 1629 1649 1614 1629 0 +2.82(+0.17%)
Jul 23, 2015 1629 1650 1613 1627 0 -1.84(-0.11%)
Jul 22, 2015 1664 1672 1613 1628 0 -43.20(-2.58%)
Jul 21, 2015 1681 1704 1657 1672 0 -10.20(-0.61%)
Jul 20, 2015 1712 1720 1670 1682 0 -33.76(-1.97%)
Jul 17, 2015 1738 1749 1702 1716 0 -22.19(-1.28%)
Jul 16, 2015 1747 1757 1724 1738 0 -6.32(-0.36%)
Jul 15, 2015 1769 1781 1736 1744 0 -27.22(-1.54%)
Jul 14, 2015 1767 1787 1754 1771 0 +2.27(+0.13%)
Jul 13, 2015 1768 1784 1750 1769 0 +12.12(+0.69%)
Jul 10, 2015 1748 1768 1735 1757 0 +21.17(+1.22%)
Jul 09, 2015 1749 1767 1728 1736 0 +5.64(+0.33%)
Jul 08, 2015 1753 1768 1718 1730 0 -31.30(-1.78%)
Jul 07, 2015 1733 1768 1703 1761 0 +26.79(+1.54%)
Jul 06, 2015 1744 1758 1723 1735 0 -27.07(-1.54%)
Jul 02, 2015 1762 1762 1762 1762 0 +24.88(+1.43%)
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.