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 (%)
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%)
May 01, 2012 1647 1667 1637 1657 0 +11.75(+0.71%)
Apr 30, 2012 1632 1650 1622 1645 0 +13.69(+0.84%)
Apr 27, 2012 1625 1638 1617 1631 0 +7.35(+0.45%)
Apr 26, 2012 1607 1628 1602 1624 0 +11.50(+0.71%)
Apr 25, 2012 1619 1629 1602 1612 0 -0.33(-0.02%)
Apr 24, 2012 1614 1621 1604 1613 0 +1.76(+0.11%)
Apr 23, 2012 1607 1620 1593 1611 0 -4.96(-0.31%)
Apr 20, 2012 1614 1625 1607 1616 0 +7.83(+0.49%)
Apr 19, 2012 1597 1614 1590 1608 0 +9.53(+0.60%)
Apr 18, 2012 1590 1604 1581 1598 0 +4.72(+0.30%)
Apr 17, 2012 1587 1603 1579 1594 0 +14.74(+0.93%)
Apr 16, 2012 1597 1602 1573 1579 0 -12.98(-0.82%)
Apr 13, 2012 1588 1601 1580 1592 0 +0.78(+0.05%)
Apr 12, 2012 1579 1598 1574 1591 0 +13.53(+0.86%)
Apr 11, 2012 1576 1589 1566 1578 0 +10.95(+0.70%)
Apr 10, 2012 1602 1609 1560 1567 0 -37.66(-2.35%)
Apr 09, 2012 1602 1612 1590 1604 0 -11.39(-0.70%)
Apr 05, 2012 1606 1621 1600 1616 0 +5.38(+0.33%)
Apr 04, 2012 1611 1622 1598 1610 0 -11.14(-0.69%)
Apr 03, 2012 1610 1626 1603 1621 0 +8.24(+0.51%)
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.