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 (%)
Apr 29, 2011 1762 1779 1752 1767 0 +5.57(+0.32%)
Apr 28, 2011 1759 1770 1749 1761 0 -78.06(-4.24%)
Apr 27, 2011 1832 1847 1813 1839 0 +5.79(+0.32%)
Apr 26, 2011 1827 1841 1819 1833 0 +10.97(+0.60%)
Apr 25, 2011 1818 1826 1806 1822 0 +15.25(+0.84%)
Apr 21, 2011 1805 1815 1793 1807 0 +8.17(+0.45%)
Apr 20, 2011 1784 1804 1779 1799 0 +29.04(+1.64%)
Apr 19, 2011 1762 1778 1756 1770 0 +9.22(+0.52%)
Apr 18, 2011 1763 1770 1745 1761 0 -15.79(-0.89%)
Apr 15, 2011 1768 1783 1761 1776 0 +12.87(+0.73%)
Apr 14, 2011 1744 1772 1736 1763 0 +11.34(+0.65%)
Apr 13, 2011 1749 1767 1738 1752 0 +10.39(+0.60%)
Apr 12, 2011 1747 1753 1718 1742 0 -12.43(-0.71%)
Apr 11, 2011 1767 1777 1748 1754 0 -10.37(-0.59%)
Apr 08, 2011 1774 1780 1756 1765 0 -4.73(-0.27%)
Apr 07, 2011 1765 1776 1755 1769 0 +4.02(+0.23%)
Apr 06, 2011 1776 1781 1755 1765 0 -2.94(-0.17%)
Apr 05, 2011 1770 1777 1760 1768 0 -3.49(-0.20%)
Apr 04, 2011 1774 1781 1762 1772 0 +0.28(+0.02%)
Apr 01, 2011 1772 1784 1762 1771 0 +13.65(+0.78%)
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%)
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%)
Dec 01, 2010 1589 1601 1577 1588 0 +14.02(+0.89%)
Nov 30, 2010 1564 1582 1557 1574 0 -4.43(-0.28%)
Nov 29, 2010 1574 1583 1562 1579 0 -0.95(-0.06%)
Nov 26, 2010 1577 1588 1571 1580 0 -8.03(-0.51%)
Nov 24, 2010 1588 1588 1588 1588 0 +5.87(+0.37%)
Nov 23, 2010 1578 1587 1564 1582 0 -7.76(-0.49%)
Nov 22, 2010 1585 1595 1571 1589 0 +1.17(+0.07%)
Nov 19, 2010 1579 1592 1567 1588 0 +7.69(+0.49%)
Nov 18, 2010 1578 1591 1570 1581 0 +13.24(+0.84%)
Nov 17, 2010 1562 1577 1554 1567 0 +4.43(+0.28%)
Nov 16, 2010 1581 1587 1546 1563 0 -27.77(-1.75%)
Nov 15, 2010 1589 1609 1580 1591 0 +10.13(+0.64%)
Nov 12, 2010 1594 1603 1572 1581 0 -16.14(-1.01%)
Nov 11, 2010 1585 1603 1578 1597 0 +3.50(+0.22%)
Nov 10, 2010 1601 1608 1580 1593 0 -14.33(-0.89%)
Nov 09, 2010 1596 1619 1585 1608 0 +13.71(+0.86%)
Nov 08, 2010 1590 1599 1578 1594 0 +2.41(+0.15%)
Nov 05, 2010 1584 1598 1574 1591 0 +9.33(+0.59%)
Nov 04, 2010 1573 1593 1568 1582 0 +15.81(+1.01%)
Nov 03, 2010 1569 1576 1547 1566 0 -6.33(-0.40%)
Nov 02, 2010 1564 1578 1556 1573 0 +13.56(+0.87%)
Nov 01, 2010 1562 1572 1548 1559 0 +2.25(+0.14%)
Oct 29, 2010 1544 1561 1535 1557 0 +10.07(+0.65%)
Oct 28, 2010 1548 1561 1533 1547 0 +2.11(+0.14%)
Oct 27, 2010 1538 1551 1527 1545 0 -4.04(-0.26%)
Oct 25, 2010 1557 1566 1544 1549 0 +0.29(+0.02%)
Oct 22, 2010 1554 1560 1540 1548 0 -2.48(-0.16%)
Oct 21, 2010 1556 1567 1540 1551 0 +0.43(+0.03%)
Oct 20, 2010 1542 1559 1537 1550 0 +10.85(+0.70%)
Oct 19, 2010 1544 1555 1526 1540 0 -17.42(-1.12%)
Oct 18, 2010 1550 1563 1541 1557 0 +5.69(+0.37%)
Oct 15, 2010 1556 1561 1537 1551 0 +1.38(+0.09%)
Oct 14, 2010 1559 1564 1540 1550 0 -9.93(-0.64%)
Oct 13, 2010 1547 1571 1540 1560 0 +22.92(+1.49%)
Oct 12, 2010 1535 1541 1523 1537 0 +57.75(+3.90%)
Oct 11, 2010 1476 1488 1469 1479 0 +5.07(+0.34%)
Oct 08, 2010 1474 1480 1457 1474 0 +7.09(+0.48%)
Oct 07, 2010 1462 1472 1448 1467 0 +9.46(+0.65%)
Oct 06, 2010 1453 1465 1447 1458 0 +5.70(+0.39%)
Oct 05, 2010 1445 1459 1438 1452 0 +14.40(+1.00%)
Oct 04, 2010 1440 1446 1426 1437 0 -5.41(-0.37%)
Oct 01, 2010 1443 1448 1426 1443 0 +13.09(+0.92%)
Sep 30, 2010 1429 1438 1418 1430 0 -58.78(-3.95%)
Sep 29, 2010 1416 1494 1475 1489 0 +6.35(+0.43%)
Sep 28, 2010 1409 1485 1463 1482 0 +9.68(+0.66%)
Sep 27, 2010 1410 1484 1468 1473 0 -2.11(-0.14%)
Sep 24, 2010 1405 1483 1460 1475 0 +16.77(+1.15%)
Sep 23, 2010 1396 1471 1450 1458 0 -10.50(-0.72%)
Sep 22, 2010 1405 1483 1461 1468 0 -0.63(-0.04%)
Sep 21, 2010 1405 1480 1458 1469 0 +1.64(+0.11%)
Sep 20, 2010 1391 1473 1451 1467 0 +14.29(+0.98%)
Sep 17, 2010 1388 1466 1444 1453 0 -10.37(-0.71%)
Sep 15, 2010 1396 1470 1453 1463 0 -3.07(-0.21%)
Sep 14, 2010 1399 1475 1456 1466 0 +0.39(+0.03%)
Sep 13, 2010 1404 1476 1457 1466 0 +5.50(+0.38%)
Sep 10, 2010 1387 1467 1447 1461 0 +3.44(+0.24%)
Sep 09, 2010 1400 1469 1451 1457 0 +3.07(+0.21%)
Sep 08, 2010 1388 1464 1447 1454 0 +3.56(+0.25%)
Sep 07, 2010 1391 1462 1441 1451 0 -9.15(-0.63%)
Sep 03, 2010 1460 1460 1460 0 +7.06(+0.49%)
Sep 02, 2010 1376 1456 1432 1453 0 +12.69(+0.88%)
Sep 01, 2010 1362 1446 1421 1440 0 +25.94(+1.83%)
Aug 31, 2010 1348 1425 1403 1414 0 -4.30(-0.30%)
Aug 30, 2010 1369 1439 1414 1418 0 -8.79(-0.62%)
Aug 27, 2010 1360 1437 1408 1427 0 +8.88(+0.63%)
Aug 26, 2010 1359 1434 1409 1418 0 -2.33(-0.16%)
Aug 25, 2010 1351 1428 1401 1421 0 -0.60(-0.04%)
Aug 24, 2010 1352 1430 1407 1421 0 -9.79(-0.68%)
Aug 23, 2010 1367 1445 1424 1431 0 +2.19(+0.15%)
Aug 20, 2010 1358 1432 1411 1429 0 -1.46(-0.10%)
Aug 19, 2010 1373 1443 1421 1430 0 -9.68(-0.67%)
Aug 18, 2010 1378 1450 1426 1440 0 -6.08(-0.42%)
Aug 17, 2010 1378 1457 1434 1446 0 +14.49(+1.01%)
Aug 16, 2010 1369 1444 1421 1431 0 -3.65(-0.25%)
Aug 13, 2010 1369 1444 1415 1435 0 +18.94(+1.34%)
Aug 12, 2010 1342 1427 1395 1416 0 -7.69(-0.54%)
Aug 11, 2010 1378 1445 1416 1424 0 -40.68(-2.78%)
Aug 10, 2010 1400 1474 1448 1465 0 -12.66(-0.86%)
Aug 09, 2010 1428 1498 1470 1477 0 -12.74(-0.86%)
Aug 06, 2010 1426 1497 1473 1490 0 -2.66(-0.18%)
Aug 05, 2010 1417 1498 1472 1493 0 +6.20(+0.42%)
Aug 04, 2010 1416 1494 1470 1486 0 +9.79(+0.66%)
Aug 03, 2010 1409 1486 1463 1477 0 -0.50(-0.03%)
Aug 02, 2010 1405 1485 1461 1477 0 +24.19(+1.66%)
Jul 30, 2010 1387 1458 1410 1453 0 +18.33(+1.28%)
Jul 29, 2010 1387 1460 1420 1435 0 -18.69(-1.29%)
Jul 28, 2010 1390 1470 1443 1453 0 -11.17(-0.76%)
Jul 27, 2010 1424 1496 1457 1464 0 -21.04(-1.42%)
Jul 26, 2010 1413 1495 1470 1486 0 +9.01(+0.61%)
Jul 23, 2010 1406 1483 1461 1476 0 +3.88(+0.26%)
Jul 22, 2010 1410 1486 1462 1473 0 +12.19(+0.83%)
Jul 21, 2010 1410 1480 1448 1460 0 -7.46(-0.51%)
Jul 20, 2010 1380 1470 1428 1468 0 +22.82(+1.58%)
Jul 19, 2010 1380 1454 1431 1445 0 +4.69(+0.33%)
Jul 16, 2010 1376 1453 1428 1440 0 -8.71(-0.60%)
Jul 15, 2010 1388 1459 1433 1449 0 -1.60(-0.11%)
Jul 14, 2010 1383 1461 1439 1451 0 -3.68(-0.25%)
Jul 13, 2010 1384 1463 1438 1454 0 +16.50(+1.15%)
Jul 12, 2010 1366 1446 1423 1438 0 +5.88(+0.41%)
Jul 09, 2010 1367 1438 1420 1432 0 +7.29(+0.51%)
Jul 08, 2010 1357 1431 1410 1425 0 +9.57(+0.68%)
Jul 07, 2010 1315 1416 1375 1415 0 +37.56(+2.73%)
Jul 06, 2010 1323 1398 1366 1378 0 +6.64(+0.48%)
Jul 02, 2010 1306 1387 1360 1371 0 +4.80(+0.35%)
Jul 01, 2010 1310 1383 1340 1366 0 -11.57(-0.84%)
Jun 30, 2010 1310 1398 1364 1378 0 +2.87(+0.21%)
Jun 29, 2010 1326 1395 1366 1375 0 -21.54(-1.54%)
Jun 25, 2010 1330 1406 1372 1396 0 +17.76(+1.29%)
Jun 24, 2010 1316 1393 1368 1379 0 -7.52(-0.54%)
Jun 23, 2010 1328 1397 1373 1386 0 -6.99(-0.50%)
Jun 22, 2010 1343 1418 1388 1393 0 -14.58(-1.04%)
Jun 21, 2010 1358 1429 1402 1408 0 +0.22(+0.02%)
Jun 18, 2010 1342 1418 1398 1407 0 +2.07(+0.15%)
Jun 17, 2010 1347 1416 1391 1405 0 -0.25(-0.02%)
Jun 16, 2010 1334 1413 1392 1406 0 +1.24(+0.09%)
Jun 15, 2010 1324 1409 1383 1404 0 +26.29(+1.91%)
Jun 14, 2010 1319 1396 1371 1378 0 +6.90(+0.50%)
Jun 11, 2010 1353 1374 1347 1371 0 +8.12(+0.60%)
Jun 10, 2010 1288 1369 1345 1363 0 +28.32(+2.12%)
Jun 09, 2010 1276 1358 1326 1335 0 +3.17(+0.24%)
Jun 08, 2010 1318 1338 1301 1332 0 +15.91(+1.21%)
Jun 07, 2010 1269 1347 1313 1316 0 -13.02(-0.98%)
Jun 04, 2010 1264 1356 1320 1329 0 -32.10(-2.36%)
Jun 03, 2010 1273 1366 1331 1361 0 +27.35(+2.05%)
Jun 02, 2010 1244 1337 1298 1333 0 +29.80(+2.29%)
Jun 01, 2010 1263 1338 1298 1304 0 -32.12(-2.40%)
May 28, 2010 1336 1336 1336 0 -5.95(-0.44%)
May 27, 2010 1269 1350 1322 1342 0 +33.63(+2.57%)
May 26, 2010 1238 1329 1294 1308 0 +21.47(+1.67%)
May 25, 2010 1196 1289 1243 1287 0 +0.06(+0.00%)
May 24, 2010 1229 1307 1280 1287 0 -10.27(-0.79%)
May 21, 2010 1249 1304 1236 1297 0 +22.77(+1.79%)
May 20, 2010 1207 1293 1261 1274 0 -53.01(-3.99%)
May 19, 2010 1282 1353 1301 1327 0 -27.58(-2.04%)
May 18, 2010 1313 1390 1347 1355 0 -9.68(-0.71%)
May 17, 2010 1324 1400 1343 1364 0 -21.63(-1.56%)
May 14, 2010 1322 1406 1366 1386 0 -18.36(-1.31%)
May 13, 2010 1348 1427 1395 1404 0 -11.72(-0.83%)
May 12, 2010 1340 1424 1393 1416 0 +13.23(+0.94%)
May 11, 2010 1410 1421 1397 1403 0 +13.53(+0.97%)
May 10, 2010 1318 1396 1376 1389 0 +49.27(+3.68%)
May 07, 2010 1270 1368 1300 1340 0 +32.36(+2.47%)
May 06, 2010 1266 1399 1152 1308 0 -71.95(-5.22%)
May 05, 2010 1398 1412 1369 1380 0 -52.51(-3.67%)
May 04, 2010 1381 1454 1422 1432 0 -33.04(-2.26%)
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.