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 (%)
Mar 31, 2011 1754 1770 1747 1758 0 +5.10(+0.29%)
Mar 30, 2011 1746 1759 1742 1753 0 +18.95(+1.09%)
Mar 29, 2011 1732 1742 1719 1734 0 -1.22(-0.07%)
Mar 28, 2011 1754 1764 1732 1735 0 -15.18(-0.87%)
Mar 25, 2011 1741 1758 1737 1750 0 +14.77(+0.85%)
Mar 24, 2011 1729 1741 1719 1735 0 +12.91(+0.75%)
Mar 23, 2011 1729 1737 1711 1722 0 -7.08(-0.41%)
Mar 22, 2011 1726 1738 1715 1730 0 +5.84(+0.34%)
Mar 21, 2011 1718 1727 1713 1724 0 +34.71(+2.06%)
Mar 18, 2011 1708 1717 1682 1689 0 -6.23(-0.37%)
Mar 17, 2011 1694 1704 1678 1695 0 +22.24(+1.33%)
Mar 16, 2011 1671 1693 1648 1673 0 +3.03(+0.18%)
Mar 15, 2011 1667 1690 1660 1670 0 -25.65(-1.51%)
Mar 14, 2011 1692 1707 1682 1696 0 -2.03(-0.12%)
Mar 11, 2011 1676 1707 1667 1698 0 +8.91(+0.53%)
Mar 10, 2011 1710 1714 1672 1689 0 -30.42(-1.77%)
Mar 09, 2011 1731 1741 1712 1719 0 -15.73(-0.91%)
Mar 08, 2011 1740 1747 1721 1735 0 -8.13(-0.47%)
Mar 07, 2011 1758 1766 1732 1743 0 -10.51(-0.60%)
Mar 04, 2011 1754 1762 1741 1753 0 -0.59(-0.03%)
Mar 03, 2011 1756 1766 1740 1754 0 +7.94(+0.45%)
Mar 02, 2011 1745 1758 1733 1746 0 +1.78(+0.10%)
Mar 01, 2011 1762 1770 1737 1744 0 -13.51(-0.77%)
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%)
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.