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 (%)
Feb 28, 2011 1749 1764 1741 1758 0 +14.49(+0.83%)
Feb 25, 2011 1724 1747 1718 1743 0 +25.90(+1.51%)
Feb 24, 2011 1716 1732 1701 1717 0 +6.46(+0.38%)
Feb 23, 2011 1715 1734 1700 1711 0 +1.70(+0.10%)
Feb 22, 2011 1721 1733 1697 1709 0 -18.32(-1.06%)
Feb 18, 2011 1728 1728 1728 0 +1.92(+0.11%)
Feb 17, 2011 1724 1739 1710 1726 0 +19.53(+1.14%)
Feb 16, 2011 1703 1713 1694 1706 0 +9.90(+0.58%)
Feb 15, 2011 1687 1702 1680 1696 0 +6.61(+0.39%)
Feb 14, 2011 1677 1697 1671 1690 0 +15.10(+0.90%)
Feb 11, 2011 1666 1684 1658 1675 0 +5.47(+0.33%)
Feb 10, 2011 1668 1678 1658 1669 0 -4.75(-0.28%)
Feb 09, 2011 1678 1686 1665 1674 0 -6.11(-0.36%)
Feb 08, 2011 1683 1692 1669 1680 0 -0.32(-0.02%)
Feb 07, 2011 1688 1695 1675 1680 0 -0.36(-0.02%)
Feb 04, 2011 1685 1693 1669 1681 0 -0.70(-0.04%)
Feb 03, 2011 1679 1693 1663 1681 0 -0.46(-0.03%)
Feb 02, 2011 1676 1694 1670 1682 0 -1.65(-0.10%)
Feb 01, 2011 1677 1691 1669 1683 0 +11.94(+0.71%)
Jan 31, 2011 1660 1678 1653 1672 0 +15.19(+0.92%)
Jan 28, 2011 1667 1675 1649 1656 0 -11.97(-0.72%)
Jan 27, 2011 1653 1674 1647 1668 0 +9.33(+0.56%)
Jan 26, 2011 1646 1665 1638 1659 0 +18.03(+1.10%)
Jan 25, 2011 1648 1654 1631 1641 0 -9.01(-0.55%)
Jan 24, 2011 1633 1654 1629 1650 0 +19.64(+1.20%)
Jan 21, 2011 1625 1642 1618 1630 0 +13.13(+0.81%)
Jan 20, 2011 1629 1636 1597 1617 0 -13.33(-0.82%)
Jan 19, 2011 1647 1653 1621 1630 0 -14.67(-0.89%)
Jan 18, 2011 1651 1659 1637 1645 0 -3.99(-0.24%)
Jan 14, 2011 1649 1649 1649 0 +3.09(+0.19%)
Jan 13, 2011 1642 1658 1631 1646 0 +6.70(+0.41%)
Jan 12, 2011 1637 1646 1626 1639 0 +9.11(+0.56%)
Jan 11, 2011 1618 1635 1612 1630 0 +15.39(+0.95%)
Jan 10, 2011 1609 1621 1599 1615 0 +0.02(+0.00%)
Jan 07, 2011 1613 1621 1602 1615 0 +4.82(+0.30%)
Jan 06, 2011 1618 1623 1600 1610 0 -5.75(-0.36%)
Jan 05, 2011 1612 1623 1602 1616 0 +1.06(+0.07%)
Jan 04, 2011 1628 1635 1604 1615 0 -9.76(-0.60%)
Jan 03, 2011 1630 1642 1617 1624 0 +6.50(+0.40%)
Dec 31, 2010 1616 1627 1611 1618 0 -0.61(-0.04%)
Dec 30, 2010 1611 1629 1605 1619 0 +8.61(+0.53%)
Dec 29, 2010 1609 1617 1602 1610 0 +5.33(+0.33%)
Dec 28, 2010 1597 1609 1592 1605 0 +11.44(+0.72%)
Dec 27, 2010 1592 1599 1583 1593 0 -1.70(-0.11%)
Dec 23, 2010 1594 1603 1588 1595 0 +2.00(+0.13%)
Dec 22, 2010 1587 1599 1580 1593 0 +9.81(+0.62%)
Dec 21, 2010 1574 1587 1568 1583 0 +12.46(+0.79%)
Dec 20, 2010 1564 1579 1554 1571 0 +9.79(+0.63%)
Dec 17, 2010 1569 1580 1551 1561 0 -10.97(-0.70%)
Dec 16, 2010 1577 1582 1557 1572 0 -4.48(-0.28%)
Dec 15, 2010 1592 1598 1567 1576 0 -17.33(-1.09%)
Dec 14, 2010 1602 1607 1589 1594 0 +6.24(+0.39%)
Dec 10, 2010 1586 1596 1577 1587 0 +3.88(+0.25%)
Dec 09, 2010 1587 1596 1572 1584 0 +3.35(+0.21%)
Dec 08, 2010 1591 1596 1571 1580 0 -10.51(-0.66%)
Dec 07, 2010 1603 1609 1583 1591 0 -2.90(-0.18%)
Dec 06, 2010 1594 1604 1585 1594 0 -0.67(-0.04%)
Dec 03, 2010 1591 1602 1582 1594 0 -1.08(-0.07%)
Dec 02, 2010 1590 1607 1580 1595 0 +7.15(+0.45%)
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.