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, 2016 1335 1343 1310 1322 0 -16.60(-1.24%)
Oct 28, 2016 1348 1362 1330 1338 0 -13.05(-0.97%)
Oct 27, 2016 1355 1368 1340 1351 0 -4.58(-0.34%)
Oct 26, 2016 1350 1366 1337 1356 0 -1.41(-0.10%)
Oct 25, 2016 1371 1375 1352 1357 0 -15.85(-1.15%)
Oct 24, 2016 1379 1388 1358 1373 0 -6.29(-0.46%)
Oct 21, 2016 1374 1388 1364 1380 0 +0.17(+0.01%)
Oct 20, 2016 1381 1391 1366 1379 0 -9.53(-0.69%)
Oct 19, 2016 1380 1401 1373 1389 0 +14.44(+1.05%)
Oct 18, 2016 1375 1382 1359 1374 0 +11.10(+0.81%)
Oct 17, 2016 1361 1369 1352 1363 0 +2.55(+0.19%)
Oct 14, 2016 1369 1377 1352 1361 0 -2.18(-0.16%)
Oct 13, 2016 1355 1377 1337 1363 0 +1.32(+0.10%)
Oct 12, 2016 1354 1370 1342 1362 0 +1.89(+0.14%)
Oct 11, 2016 1365 1368 1345 1360 0 -10.27(-0.75%)
Oct 10, 2016 1361 1375 1353 1370 0 +22.96(+1.70%)
Oct 07, 2016 1347 1351 1342 1347 0 -2.95(-0.22%)
Oct 06, 2016 1360 1366 1337 1350 0 -8.08(-0.59%)
Oct 05, 2016 1365 1376 1346 1358 0 +7.74(+0.57%)
Oct 04, 2016 1371 1375 1341 1350 0 -4.61(-0.34%)
Sep 26, 2016 1365 1374 1349 1355 0 -5.80(-0.43%)
Sep 23, 2016 1360 1377 1352 1361 0 -6.76(-0.49%)
Sep 22, 2016 1373 1383 1355 1368 0 +9.74(+0.72%)
Sep 21, 2016 1339 1362 1332 1358 0 +31.08(+2.34%)
Sep 20, 2016 1334 1346 1323 1327 0 -9.23(-0.69%)
Sep 19, 2016 1338 1353 1326 1336 0 +9.61(+0.72%)
Sep 16, 2016 1314 1337 1304 1326 0 +1.08(+0.08%)
Sep 15, 2016 1326 1340 1316 1325 0 +0.59(+0.04%)
Sep 14, 2016 1318 1345 1307 1325 0 +6.61(+0.50%)
Sep 13, 2016 1348 1355 1308 1318 0 -48.75(-3.57%)
Sep 12, 2016 1348 1379 1335 1367 0 +4.91(+0.36%)
Sep 09, 2016 1381 1392 1358 1362 0 -40.78(-2.91%)
Sep 08, 2016 1382 1412 1374 1403 0 +31.01(+2.26%)
Sep 07, 2016 1358 1382 1349 1372 0 +16.24(+1.20%)
Sep 06, 2016 1336 1377 1324 1355 0 +41.38(+3.15%)
Sep 02, 2016 1314 1314 1314 1314 0 +19.53(+1.51%)
Sep 01, 2016 1288 1298 1277 1295 0 +1.16(+0.09%)
Aug 31, 2016 1292 1300 1275 1293 0 -4.00(-0.31%)
Aug 30, 2016 1307 1313 1290 1297 0 -4.78(-0.37%)
Aug 29, 2016 1301 1309 1289 1302 0 +0.27(+0.02%)
Aug 26, 2016 1305 1317 1293 1302 0 +1.43(+0.11%)
Aug 25, 2016 1308 1314 1293 1300 0 -8.65(-0.66%)
Aug 24, 2016 1315 1323 1302 1309 0 -13.02(-0.98%)
Aug 23, 2016 1312 1330 1307 1322 0 +9.91(+0.76%)
Aug 22, 2016 1315 1327 1303 1312 0 -15.49(-1.17%)
Aug 19, 2016 1340 1343 1320 1328 0 -17.52(-1.30%)
Aug 18, 2016 1324 1357 1318 1345 0 +26.81(+2.03%)
Aug 17, 2016 1322 1329 1306 1318 0 -4.87(-0.37%)
Aug 16, 2016 1323 1337 1313 1323 0 -1.75(-0.13%)
Aug 15, 2016 1330 1343 1314 1325 0 +3.91(+0.30%)
Aug 12, 2016 1323 1337 1313 1321 0 +5.39(+0.41%)
Aug 11, 2016 1308 1323 1295 1316 0 +13.54(+1.04%)
Aug 10, 2016 1315 1322 1294 1302 0 -13.21(-1.00%)
Aug 09, 2016 1323 1336 1309 1315 0 -7.08(-0.54%)
Aug 08, 2016 1315 1337 1308 1323 0 +15.41(+1.18%)
Aug 05, 2016 1307 1323 1291 1307 0 +3.99(+0.31%)
Aug 04, 2016 1295 1321 1281 1303 0 -0.05(-0.00%)
Aug 03, 2016 1280 1315 1266 1303 0 +31.13(+2.45%)
Aug 02, 2016 1277 1293 1251 1272 0 +8.37(+0.66%)
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.