Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
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 (%)
Jul 31, 2012
1528
1541
1513
1527
0
-2.89(-0.19%)
Jul 30, 2012
1527
1538
1519
1530
0
+3.61(+0.24%)
Jul 27, 2012
1521
1534
1511
1526
0
+6.84(+0.45%)
Jul 26, 2012
1514
1527
1498
1519
0
+19.42(+1.29%)
Jul 25, 2012
1514
1522
1489
1500
0
-9.26(-0.61%)
Jul 24, 2012
1521
1529
1498
1509
0
-12.51(-0.82%)
Jul 23, 2012
1512
1530
1495
1522
0
-9.21(-0.60%)
Jul 20, 2012
1524
1542
1517
1531
0
+0.16(+0.01%)
Jul 19, 2012
1525
1536
1514
1531
0
+8.35(+0.55%)
Jul 18, 2012
1516
1530
1509
1522
0
+3.38(+0.22%)
Jul 17, 2012
1511
1522
1498
1519
0
+13.21(+0.88%)
Jul 16, 2012
1495
1512
1489
1506
0
+8.13(+0.54%)
Jul 14, 2012
1485
1506
1482
1498
0
+0.00(+0.00%)
Jul 13, 2012
1485
1506
1482
1498
0
+14.10(+0.95%)
Jul 12, 2012
1475
1489
1467
1483
0
+0.33(+0.02%)
Jul 11, 2012
1470
1488
1461
1483
0
+12.55(+0.85%)
Jul 10, 2012
1476
1485
1459
1471
0
-0.97(-0.07%)
Jul 09, 2012
1467
1479
1456
1472
0
+1.27(+0.09%)
Jul 06, 2012
1460
1474
1450
1470
0
+2.62(+0.18%)
Jul 05, 2012
1469
1478
1455
1468
0
-4.27(-0.29%)
Jul 03, 2012
1472
1472
1472
0
+1.55(+0.11%)
Jul 02, 2012
1454
1477
1445
1470
0
+16.83(+1.16%)
Jun 30, 2012
1445
1461
1437
1454
0
-0.57(-0.04%)
Jun 29, 2012
1445
1461
1437
1454
0
+26.62(+1.86%)
Jun 28, 2012
1411
1432
1401
1428
0
+5.92(+0.42%)
Jun 27, 2012
1402
1427
1399
1422
0
+24.08(+1.72%)
Jun 26, 2012
1394
1406
1384
1398
0
+5.53(+0.40%)
Jun 25, 2012
1401
1406
1381
1392
0
-18.91(-1.34%)
Jun 22, 2012
1408
1420
1395
1411
0
+7.20(+0.51%)
Jun 21, 2012
1431
1435
1399
1404
0
-25.99(-1.82%)
Jun 20, 2012
1432
1442
1419
1430
0
-0.18(-0.01%)
Jun 19, 2012
1408
1437
1404
1430
0
+26.50(+1.89%)
Jun 18, 2012
1406
1413
1392
1403
0
-5.73(-0.41%)
Jun 15, 2012
1409
1421
1395
1409
0
+2.64(+0.19%)
Jun 14, 2012
1407
1416
1394
1406
0
-0.11(-0.01%)
Jun 13, 2012
1406
1418
1395
1407
0
-1.84(-0.13%)
Jun 12, 2012
1408
1416
1392
1408
0
+5.36(+0.38%)
Jun 11, 2012
1414
1419
1397
1403
0
+1.80(+0.13%)
Jun 08, 2012
1405
1414
1388
1401
0
-7.94(-0.56%)
Jun 07, 2012
1419
1430
1402
1409
0
+0.76(+0.05%)
Jun 06, 2012
1396
1417
1391
1408
0
+19.13(+1.38%)
Jun 05, 2012
1366
1394
1360
1389
0
+18.00(+1.31%)
Jun 04, 2012
1389
1396
1357
1371
0
-17.97(-1.29%)
Jun 02, 2012
1405
1413
1378
1389
0
+0.00(+0.00%)
Jun 01, 2012
1405
1413
1378
1389
0
-38.73(-2.71%)
May 31, 2012
1441
1448
1413
1428
0
-107.47(-7.00%)
May 30, 2012
1548
1555
1529
1535
0
-21.27(-1.37%)
May 29, 2012
1394
1566
1542
1557
0
+11.70(+0.76%)
May 25, 2012
1545
1545
1545
0
+0.39(+0.03%)
May 24, 2012
1555
1565
1531
1545
0
-8.50(-0.55%)
May 23, 2012
1552
1559
1523
1553
0
-6.77(-0.43%)
May 22, 2012
1549
1577
1542
1560
0
+11.76(+0.76%)
May 21, 2012
1516
1553
1508
1548
0
+35.27(+2.33%)
May 18, 2012
1539
1551
1505
1513
0
-19.87(-1.30%)
May 17, 2012
1554
1559
1528
1533
0
-19.74(-1.27%)
May 16, 2012
1565
1576
1549
1553
0
-7.85(-0.50%)
May 15, 2012
1570
1581
1555
1560
0
-7.33(-0.47%)
May 14, 2012
1578
1587
1560
1568
0
-21.57(-1.36%)
May 11, 2012
1586
1602
1576
1589
0
-3.35(-0.21%)
May 10, 2012
1586
1604
1575
1593
0
+17.03(+1.08%)
May 09, 2012
1575
1592
1563
1576
0
-16.39(-1.03%)
May 08, 2012
1598
1605
1573
1592
0
-15.56(-0.97%)
May 07, 2012
1607
1617
1590
1608
0
-5.22(-0.32%)
May 04, 2012
1610
1623
1592
1613
0
-7.55(-0.47%)
May 03, 2012
1648
1655
1614
1620
0
-25.88(-1.57%)
May 02, 2012
1646
1658
1632
1646
0
-10.34(-0.62%)
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
.