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 (%)
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%)
May 03, 2010 1392 1473 1444 1465 0 +16.89(+1.17%)
Apr 30, 2010 1396 1466 1438 1448 0 -8.02(-0.55%)
Apr 29, 2010 1459 1471 1446 1456 0 +6.74(+0.46%)
Apr 28, 2010 1390 1463 1434 1450 0 -5.31(-0.36%)
Apr 27, 2010 1418 1488 1451 1455 0 -29.31(-1.97%)
Apr 26, 2010 1423 1497 1478 1484 0 -0.84(-0.06%)
Apr 23, 2010 1403 1490 1460 1485 0 +19.30(+1.32%)
Apr 22, 2010 1392 1470 1446 1466 0 +1.84(+0.13%)
Apr 21, 2010 1405 1474 1456 1464 0 -2.58(-0.18%)
Apr 20, 2010 1394 1475 1455 1466 0 +15.70(+1.08%)
Apr 19, 2010 1368 1454 1429 1451 0 +9.42(+0.65%)
Apr 16, 2010 1392 1462 1426 1441 0 -20.76(-1.42%)
Apr 15, 2010 1398 1472 1452 1462 0 -1.03(-0.07%)
Apr 14, 2010 1397 1470 1450 1463 0 +5.37(+0.37%)
Apr 13, 2010 1395 1466 1439 1458 0 -3.15(-0.22%)
Apr 12, 2010 1397 1472 1451 1461 0 +1.62(+0.11%)
Apr 09, 2010 1388 1465 1446 1459 0 +6.84(+0.47%)
Apr 08, 2010 1376 1457 1429 1452 0 +7.27(+0.50%)
Apr 07, 2010 1451 1457 1439 1445 0 -7.88(-0.54%)
Apr 06, 2010 1384 1461 1443 1453 0 +6.45(+0.45%)
Apr 05, 2010 1370 1453 1430 1447 0 +18.47(+1.29%)
Apr 01, 2010 1428 1428 1428 0 +15.57(+1.10%)
Mar 31, 2010 1410 1421 1402 1413 0 +2.41(+0.17%)
Mar 30, 2010 1407 1416 1399 1410 0 +6.83(+0.49%)
Mar 29, 2010 1393 1409 1386 1403 0 +16.12(+1.16%)
Mar 26, 2010 1327 1401 1379 1387 0 -3.91(-0.28%)
Mar 25, 2010 1339 1410 1388 1391 0 -6.60(-0.47%)
Mar 24, 2010 1334 1407 1388 1398 0 -5.27(-0.38%)
Mar 23, 2010 1331 1409 1389 1403 0 +9.13(+0.66%)
Mar 22, 2010 1321 1401 1376 1394 0 -0.94(-0.07%)
Mar 19, 2010 1351 1419 1387 1395 0 -17.91(-1.27%)
Mar 18, 2010 1418 1423 1401 1413 0 -4.44(-0.31%)
Mar 17, 2010 1352 1425 1410 1417 0 +2.10(+0.15%)
Mar 16, 2010 1348 1421 1403 1415 0 +5.15(+0.37%)
Mar 15, 2010 1351 1412 1399 1410 0 -4.79(-0.34%)
Mar 12, 2010 1365 1421 1404 1415 0 +5.14(+0.36%)
Mar 11, 2010 1353 1413 1395 1410 0 +2.84(+0.20%)
Mar 10, 2010 1349 1412 1393 1407 0 +8.65(+0.62%)
Mar 09, 2010 1341 1403 1387 1398 0 +3.86(+0.28%)
Mar 08, 2010 1394 1404 1385 1394 0 +2.08(+0.15%)
Mar 05, 2010 1335 1397 1379 1392 0 +13.15(+0.95%)
Mar 04, 2010 1318 1391 1368 1379 0 -3.72(-0.27%)
Mar 03, 2010 1321 1397 1374 1383 0 -0.89(-0.06%)
Mar 02, 2010 1321 1392 1376 1384 0 +2.41(+0.17%)
Mar 01, 2010 1309 1388 1367 1381 0 +16.58(+1.22%)
Feb 26, 2010 1296 1370 1351 1365 0 +6.90(+0.51%)
Feb 25, 2010 1276 1360 1334 1358 0 +6.39(+0.47%)
Feb 24, 2010 1280 1356 1337 1351 0 +8.61(+0.64%)
Feb 23, 2010 1286 1356 1335 1343 0 -9.61(-0.71%)
Feb 22, 2010 1294 1367 1344 1352 0 -2.86(-0.21%)
Feb 19, 2010 1288 1363 1344 1355 0 -1.77(-0.13%)
Feb 18, 2010 1290 1366 1344 1357 0 -3.14(-0.23%)
Feb 17, 2010 1290 1365 1348 1360 0 +9.02(+0.67%)
Feb 16, 2010 1274 1356 1332 1351 0 +27.15(+2.05%)
Feb 12, 2010 1324 1324 1324 0 +4.41(+0.33%)
Feb 11, 2010 1238 1323 1293 1319 0 +15.95(+1.22%)
Feb 10, 2010 1252 1323 1295 1304 0 -13.88(-1.05%)
Feb 09, 2010 1249 1330 1304 1317 0 +16.49(+1.27%)
Feb 08, 2010 1236 1319 1289 1301 0 +4.42(+0.34%)
Feb 05, 2010 1244 1316 1258 1297 0 -12.71(-0.97%)
Feb 04, 2010 1275 1343 1302 1309 0 -41.10(-3.04%)
Feb 03, 2010 1291 1365 1341 1350 0 -8.65(-0.64%)
Feb 02, 2010 1284 1365 1334 1359 0 +15.72(+1.17%)
Feb 01, 2010 1267 1351 1324 1343 0 +18.05(+1.36%)
Jan 29, 2010 1305 1370 1317 1325 0 -31.29(-2.31%)
Jan 28, 2010 1366 1378 1347 1356 0 -3.76(-0.28%)
Jan 27, 2010 1329 1386 1344 1360 0 -24.10(-1.74%)
Jan 26, 2010 1317 1399 1373 1384 0 -6.04(-0.43%)
Jan 25, 2010 1319 1402 1374 1390 0 +15.19(+1.10%)
Jan 22, 2010 1340 1399 1369 1375 0 -17.67(-1.27%)
Jan 21, 2010 1408 1417 1381 1393 0 -12.81(-0.91%)
Jan 20, 2010 1348 1413 1389 1406 0 +1.05(+0.07%)
Jan 19, 2010 1328 1412 1376 1405 0 +36.66(+2.68%)
Jan 15, 2010 1368 1368 1368 0 +0.59(+0.04%)
Jan 14, 2010 1311 1376 1356 1367 0 +6.03(+0.44%)
Jan 13, 2010 1363 1371 1343 1361 0 +0.97(+0.07%)
Jan 12, 2010 1316 1375 1353 1360 0 -11.74(-0.86%)
Jan 11, 2010 1329 1386 1363 1372 0 -0.19(-0.01%)
Jan 08, 2010 1315 1377 1354 1372 0 +7.51(+0.55%)
Jan 07, 2010 1319 1377 1349 1365 0 -5.43(-0.40%)
Jan 06, 2010 1363 1383 1354 1370 0 +5.78(+0.42%)
Jan 05, 2010 1352 1370 1345 1364 0 +13.21(+0.98%)
Jan 04, 2010 1344 1359 1334 1351 0 +23.15(+1.74%)
Dec 31, 2009 1328 1328 1328 0 -1.50(-0.11%)
Dec 30, 2009 1273 1334 1318 1330 0 +1.42(+0.11%)
Dec 29, 2009 1284 1340 1321 1328 0 -1.28(-0.10%)
Dec 28, 2009 1288 1343 1321 1329 0 -2.35(-0.18%)
Dec 24, 2009 1273 1337 1320 1332 0 +9.56(+0.72%)
Dec 23, 2009 1266 1328 1308 1322 0 +10.67(+0.81%)
Dec 22, 2009 1261 1317 1301 1312 0 +5.75(+0.44%)
Dec 21, 2009 1244 1318 1290 1306 0 +18.29(+1.42%)
Dec 18, 2009 1257 1319 1284 1288 0 -14.57(-1.12%)
Dec 17, 2009 1253 1313 1292 1302 0 -5.73(-0.44%)
Dec 16, 2009 1255 1318 1297 1308 0 +7.96(+0.61%)
Dec 15, 2009 1244 1307 1288 1300 0 +4.77(+0.37%)
Dec 14, 2009 1296 1301 1288 1295 0 +15.13(+1.18%)
Dec 11, 2009 1228 1288 1269 1280 0 +5.62(+0.44%)
Dec 10, 2009 1217 1280 1257 1274 0 +13.41(+1.06%)
Dec 09, 2009 1207 1267 1248 1261 0 +4.95(+0.39%)
Dec 08, 2009 1201 1264 1243 1256 0 -1.40(-0.11%)
Dec 07, 2009 1201 1267 1245 1257 0 +9.71(+0.78%)
Dec 04, 2009 1208 1268 1238 1248 0 -3.55(-0.28%)
Dec 03, 2009 1202 1266 1244 1251 0 -4.97(-0.40%)
Dec 02, 2009 1210 1265 1247 1256 0 -5.67(-0.45%)
Dec 01, 2009 1209 1271 1250 1262 0 +9.19(+0.73%)
Nov 30, 2009 1203 1264 1242 1253 0 +0.24(+0.02%)
Nov 27, 2009 1190 1259 1229 1252 0 -11.57(-0.92%)
Nov 25, 2009 1264 1264 1264 0 +19.10(+1.53%)
Nov 24, 2009 1193 1252 1231 1245 0 +2.24(+0.18%)
Nov 23, 2009 1201 1260 1236 1243 0 +10.07(+0.82%)
Nov 20, 2009 1180 1239 1222 1233 0 -2.49(-0.20%)
Nov 19, 2009 1197 1250 1225 1235 0 -14.00(-1.12%)
Nov 18, 2009 1254 1261 1241 1249 0 -2.08(-0.17%)
Nov 17, 2009 1198 1258 1239 1251 0 +0.17(+0.01%)
Nov 16, 2009 1193 1259 1237 1251 0 +14.22(+1.15%)
Nov 13, 2009 1177 1242 1221 1237 0 +10.13(+0.83%)
Nov 12, 2009 1216 1240 1219 1227 0 -7.94(-0.64%)
Nov 11, 2009 1227 1246 1225 1235 0 +0.30(+0.02%)
Nov 10, 2009 1219 1243 1220 1234 0 -6.09(-0.49%)
Nov 09, 2009 1220 1246 1226 1240 0 +20.12(+1.65%)
Nov 06, 2009 1201 1230 1207 1220 0 -0.73(-0.06%)
Nov 05, 2009 1202 1231 1203 1221 0 +11.24(+0.93%)
Nov 04, 2009 1192 1226 1197 1210 0 +12.10(+1.01%)
Nov 03, 2009 1170 1203 1173 1198 0 +7.16(+0.60%)
Nov 02, 2009 1186 1214 1176 1190 0 -5.97(-0.50%)
Oct 30, 2009 1202 1226 1186 1196 0 -23.59(-1.93%)
Oct 29, 2009 1187 1226 1190 1220 0 +27.67(+2.32%)
Oct 28, 2009 1209 1230 1187 1192 0 -35.29(-2.87%)
Oct 27, 2009 1215 1240 1209 1228 0 -0.02(-0.00%)
Oct 26, 2009 1237 1267 1220 1228 0 -18.45(-1.48%)
Oct 23, 2009 1235 1255 1239 1246 0 -13.29(-1.06%)
Oct 22, 2009 1246 1268 1245 1259 0 +2.62(+0.21%)
Oct 21, 2009 1238 1274 1246 1257 0 +1.07(+0.09%)
Oct 20, 2009 1237 1262 1249 1256 0 -4.53(-0.36%)
Oct 19, 2009 1237 1266 1243 1260 0 +10.43(+0.83%)
Oct 16, 2009 1234 1258 1237 1250 0 -2.58(-0.21%)
Oct 15, 2009 1225 1259 1232 1252 0 +9.54(+0.77%)
Oct 14, 2009 1229 1251 1233 1243 0 +9.96(+0.81%)
Oct 13, 2009 1218 1241 1219 1233 0 +5.13(+0.42%)
Oct 12, 2009 1233 1239 1218 1228 0 +9.16(+0.75%)
Oct 09, 2009 1217 1229 1207 1219 0 +5.74(+0.47%)
Oct 08, 2009 1197 1218 1191 1213 0 +22.53(+1.89%)
Oct 07, 2009 1187 1196 1178 1190 0 +2.98(+0.25%)
Oct 06, 2009 1181 1196 1173 1187 0 +16.52(+1.41%)
Oct 05, 2009 1153 1176 1146 1171 0 +20.87(+1.81%)
Oct 02, 2009 1142 1158 1133 1150 0 -1.25(-0.11%)
Oct 01, 2009 1176 1180 1146 1151 0 -26.31(-2.23%)
Sep 30, 2009 1186 1192 1165 1178 0 -3.20(-0.27%)
Sep 29, 2009 1165 1189 1170 1181 0 +0.71(+0.06%)
Sep 28, 2009 1158 1186 1163 1180 0 +12.49(+1.07%)
Sep 25, 2009 1168 1183 1160 1168 0 -3.23(-0.28%)
Sep 24, 2009 1191 1194 1161 1171 0 -14.77(-1.25%)
Sep 23, 2009 1195 1204 1176 1186 0 -7.35(-0.62%)
Sep 22, 2009 1193 1201 1180 1193 0 +9.23(+0.78%)
Sep 21, 2009 1169 1190 1158 1184 0 +2.55(+0.22%)
Sep 18, 2009 1185 1193 1158 1181 0 -0.24(-0.02%)
Sep 17, 2009 1195 1203 1175 1181 0 -2.69(-0.23%)
Sep 16, 2009 1186 1201 1176 1184 0 +2.46(+0.21%)
Sep 15, 2009 1177 1189 1168 1182 0 +9.25(+0.79%)
Sep 14, 2009 1160 1177 1153 1172 0 +8.42(+0.72%)
Sep 11, 2009 1154 1170 1148 1164 0 +13.21(+1.15%)
Sep 10, 2009 1142 1156 1132 1151 0 +12.11(+1.06%)
Sep 09, 2009 1139 1151 1127 1139 0 -0.55(-0.05%)
Sep 08, 2009 1138 1146 1126 1139 0 +14.08(+1.25%)
Sep 04, 2009 1125 1125 1125 0 +14.15(+1.27%)
Sep 03, 2009 1106 1120 1097 1111 0 +9.73(+0.88%)
Sep 02, 2009 1109 1115 1095 1101 0 -10.49(-0.94%)
Sep 01, 2009 1124 1134 1104 1112 0 -13.60(-1.21%)
Aug 31, 2009 1125 1133 1110 1125 0 -7.51(-0.66%)
Aug 28, 2009 1142 1148 1124 1133 0 -4.68(-0.41%)
Aug 27, 2009 1135 1143 1116 1137 0 -2.70(-0.24%)
Aug 26, 2009 1143 1150 1127 1140 0 -4.48(-0.39%)
Aug 25, 2009 1157 1166 1138 1145 0 -9.27(-0.80%)
Aug 24, 2009 1152 1161 1142 1154 0 +9.14(+0.80%)
Aug 21, 2009 1138 1150 1130 1145 0 +13.37(+1.18%)
Aug 20, 2009 1127 1138 1119 1131 0 +5.87(+0.52%)
Aug 19, 2009 1112 1131 1105 1126 0 +5.11(+0.46%)
Aug 18, 2009 1114 1127 1105 1120 0 +15.10(+1.37%)
Aug 17, 2009 1116 1123 1097 1105 0 -28.29(-2.50%)
Aug 14, 2009 1147 1155 1121 1134 0 -6.90(-0.60%)
Aug 13, 2009 1151 1158 1130 1141 0 -4.81(-0.42%)
Aug 12, 2009 1135 1156 1128 1145 0 +11.44(+1.01%)
Aug 11, 2009 1148 1161 1121 1134 0 -27.69(-2.38%)
Aug 10, 2009 1151 1171 1141 1162 0 +6.04(+0.52%)
Aug 07, 2009 1150 1163 1135 1156 0 +13.57(+1.19%)
Aug 06, 2009 1161 1168 1130 1142 0 -17.40(-1.50%)
Aug 05, 2009 1174 1178 1145 1159 0 -16.92(-1.44%)
Aug 04, 2009 1180 1189 1164 1176 0 -6.36(-0.54%)
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.