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 31, 2013 1648 1664 1633 1649 0 +4.35(+0.26%)
Jul 30, 2013 1656 1667 1632 1645 0 -8.22(-0.50%)
Jul 29, 2013 1663 1672 1644 1653 0 -12.78(-0.77%)
Jul 26, 2013 1661 1679 1647 1666 0 +4.44(+0.27%)
Jul 25, 2013 1656 1674 1649 1661 0 +4.36(+0.26%)
Jul 24, 2013 1669 1678 1646 1657 0 -10.92(-0.65%)
Jul 23, 2013 1682 1690 1661 1668 0 -8.54(-0.51%)
Jul 22, 2013 1672 1683 1663 1677 0 +8.29(+0.50%)
Jul 19, 2013 1666 1678 1657 1668 0 +3.15(+0.19%)
Jul 18, 2013 1673 1690 1658 1665 0 -2.01(-0.12%)
Jul 17, 2013 1668 1679 1656 1667 0 +3.95(+0.24%)
Jul 16, 2013 1687 1691 1654 1663 0 -20.30(-1.21%)
Jul 15, 2013 1679 1696 1667 1683 0 +4.33(+0.26%)
Jul 12, 2013 1677 1687 1664 1679 0 -1.76(-0.10%)
Jul 11, 2013 1670 1688 1660 1681 0 +25.99(+1.57%)
Jul 10, 2013 1654 1666 1639 1655 0 +4.59(+0.28%)
Jul 09, 2013 1646 1657 1632 1650 0 +15.01(+0.92%)
Jul 08, 2013 1628 1644 1615 1635 0 +14.08(+0.87%)
Jul 05, 2013 1625 1633 1604 1621 0 +0.77(+0.05%)
Jul 03, 2013 1620 1620 1620 0 -7.98(-0.49%)
Jul 02, 2013 1634 1648 1613 1628 0 -6.49(-0.40%)
Jul 01, 2013 1625 1648 1617 1635 0 +16.48(+1.02%)
Jun 28, 2013 1613 1630 1602 1618 0 +18.87(+1.18%)
Jun 26, 2013 1588 1613 1578 1600 0 +27.84(+1.77%)
Jun 25, 2013 1551 1581 1541 1572 0 +34.35(+2.23%)
Jun 24, 2013 1539 1559 1505 1537 0 -14.72(-0.95%)
Jun 21, 2013 1558 1577 1521 1552 0 -0.65(-0.04%)
Jun 20, 2013 1588 1591 1538 1553 0 -47.62(-2.98%)
Jun 19, 2013 1618 1627 1596 1600 0 -19.65(-1.21%)
Jun 18, 2013 1614 1628 1604 1620 0 +5.63(+0.35%)
Jun 17, 2013 1611 1626 1599 1614 0 +13.71(+0.86%)
Jun 14, 2013 1592 1614 1579 1601 0 +4.27(+0.27%)
Jun 13, 2013 1584 1604 1565 1596 0 +8.99(+0.57%)
Jun 12, 2013 1580 1607 1573 1587 0 +16.67(+1.06%)
Jun 11, 2013 1580 1591 1561 1571 0 -18.58(-1.17%)
Jun 10, 2013 1593 1602 1574 1589 0 -0.77(-0.05%)
Jun 07, 2013 1578 1597 1570 1590 0 +21.47(+1.37%)
Jun 06, 2013 1547 1574 1534 1569 0 +20.65(+1.33%)
Jun 05, 2013 1565 1570 1536 1548 0 -21.16(-1.35%)
Jun 04, 2013 1582 1594 1563 1569 0 -14.15(-0.89%)
Jun 03, 2013 1578 1592 1562 1583 0 +6.98(+0.44%)
May 31, 2013 1589 1601 1571 1576 0 -18.88(-1.18%)
May 30, 2013 1615 1620 1576 1595 0 -21.05(-1.30%)
May 29, 2013 1639 1644 1603 1616 0 -33.53(-2.03%)
May 28, 2013 1661 1669 1642 1650 0 -2.34(-0.14%)
May 24, 2013 1652 1652 1652 0 -6.58(-0.40%)
May 23, 2013 1651 1664 1632 1659 0 -8.39(-0.50%)
May 22, 2013 1676 1689 1655 1667 0 -4.99(-0.30%)
May 21, 2013 1654 1680 1647 1672 0 +20.62(+1.25%)
May 20, 2013 1646 1659 1636 1651 0 +6.76(+0.41%)
May 17, 2013 1643 1656 1632 1645 0 +8.33(+0.51%)
May 16, 2013 1650 1658 1633 1636 0 -13.21(-0.80%)
May 15, 2013 1645 1659 1634 1650 0 +2.50(+0.15%)
May 13, 2013 1650 1656 1634 1647 0 -1.64(-0.10%)
May 10, 2013 1642 1658 1635 1649 0 +6.01(+0.37%)
May 09, 2013 1637 1659 1621 1643 0 +5.38(+0.33%)
May 08, 2013 1618 1642 1610 1637 0 +7.73(+0.47%)
May 07, 2013 1608 1642 1614 1630 0 +4.08(+0.25%)
May 06, 2013 1607 1639 1616 1626 0 -0.49(-0.03%)
May 03, 2013 1603 1634 1610 1626 0 +13.27(+0.82%)
May 02, 2013 1599 1630 1603 1613 0 -4.39(-0.27%)
May 01, 2013 1629 1656 1612 1617 0 -31.93(-1.94%)
Apr 30, 2013 1645 1659 1631 1649 0 +5.32(+0.32%)
Apr 29, 2013 1640 1653 1628 1644 0 -4.37(-0.27%)
Apr 26, 2013 1656 1662 1634 1648 0 +4.11(+0.25%)
Apr 25, 2013 1657 1667 1638 1644 0 -11.11(-0.67%)
Apr 24, 2013 1650 1668 1640 1655 0 +8.50(+0.52%)
Apr 23, 2013 1640 1654 1630 1647 0 +9.20(+0.56%)
Apr 22, 2013 1636 1647 1624 1637 0 +7.09(+0.43%)
Apr 19, 2013 1622 1642 1614 1630 0 +10.98(+0.68%)
Apr 18, 2013 1618 1630 1606 1619 0 +6.81(+0.42%)
Apr 17, 2013 1623 1626 1600 1613 0 -15.18(-0.93%)
Apr 16, 2013 1609 1634 1601 1628 0 +27.16(+1.70%)
Apr 15, 2013 1624 1631 1595 1601 0 -30.35(-1.86%)
Apr 12, 2013 1628 1641 1617 1631 0 -6.69(-0.41%)
Apr 11, 2013 1638 1647 1626 1638 0 -0.19(-0.01%)
Apr 10, 2013 1639 1651 1628 1638 0 +1.89(+0.12%)
Apr 09, 2013 1625 1646 1618 1636 0 +14.02(+0.86%)
Apr 08, 2013 1601 1627 1596 1622 0 +24.01(+1.50%)
Apr 05, 2013 1591 1610 1575 1598 0 -12.26(-0.76%)
Apr 04, 2013 1608 1623 1599 1610 0 -0.42(-0.03%)
Apr 03, 2013 1644 1647 1600 1611 0 -33.41(-2.03%)
Apr 02, 2013 1646 1659 1636 1644 0 -2.97(-0.18%)
Apr 01, 2013 1646 1655 1634 1647 0 +1.50(+0.09%)
Mar 28, 2013 1645 1645 1645 0 +17.02(+1.05%)
Mar 27, 2013 1625 1640 1614 1628 0 -2.92(-0.18%)
Mar 26, 2013 1622 1635 1612 1631 0 +14.03(+0.87%)
Mar 25, 2013 1618 1635 1606 1617 0 +4.85(+0.30%)
Mar 22, 2013 1602 1626 1597 1612 0 +13.56(+0.85%)
Mar 21, 2013 1584 1613 1579 1599 0 +14.57(+0.92%)
Mar 20, 2013 1571 1589 1564 1584 0 +20.18(+1.29%)
Mar 19, 2013 1562 1572 1552 1564 0 +1.15(+0.07%)
Mar 18, 2013 1557 1571 1549 1563 0 -6.93(-0.44%)
Mar 15, 2013 1564 1578 1552 1570 0 +3.86(+0.25%)
Mar 14, 2013 1565 1577 1551 1566 0 +2.47(+0.16%)
Mar 13, 2013 1571 1576 1555 1564 0 -7.69(-0.49%)
Mar 12, 2013 1575 1583 1560 1571 0 -3.46(-0.22%)
Mar 11, 2013 1571 1582 1559 1575 0 +3.67(+0.23%)
Mar 08, 2013 1564 1579 1556 1571 0 +12.98(+0.83%)
Mar 07, 2013 1547 1566 1538 1558 0 +10.68(+0.69%)
Mar 06, 2013 1560 1567 1531 1547 0 -11.31(-0.73%)
Mar 05, 2013 1561 1572 1545 1559 0 +5.72(+0.37%)
Mar 04, 2013 1542 1562 1532 1553 0 +11.38(+0.74%)
Mar 01, 2013 1541 1553 1529 1542 0 -4.92(-0.32%)
Feb 28, 2013 1544 1554 1537 1547 0 +6.15(+0.40%)
Feb 27, 2013 1520 1547 1515 1540 0 +17.96(+1.18%)
Feb 26, 2013 1521 1531 1504 1522 0 -11.98(-0.78%)
Feb 22, 2013 1531 1543 1522 1534 0 +6.61(+0.43%)
Feb 21, 2013 1531 1543 1509 1528 0 -14.63(-0.95%)
Feb 20, 2013 1553 1563 1539 1542 0 +3.73(+0.24%)
Feb 15, 2013 1539 1539 1539 0 -11.25(-0.73%)
Feb 14, 2013 1547 1564 1538 1550 0 +1.94(+0.13%)
Feb 13, 2013 1545 1554 1536 1548 0 +2.54(+0.16%)
Feb 12, 2013 1539 1551 1531 1545 0 +6.48(+0.42%)
Feb 11, 2013 1538 1549 1528 1539 0 +3.18(+0.21%)
Feb 08, 2013 1533 1544 1525 1536 0 +3.71(+0.24%)
Feb 07, 2013 1531 1540 1522 1532 0 -0.26(-0.02%)
Feb 06, 2013 1529 1542 1517 1532 0 -2.28(-0.15%)
Feb 04, 2013 1534 1544 1524 1535 0 -4.29(-0.28%)
Feb 01, 2013 1535 1547 1523 1539 0 +9.59(+0.63%)
Jan 31, 2013 1518 1536 1513 1529 0 +10.23(+0.67%)
Jan 30, 2013 1526 1537 1510 1519 0 -5.29(-0.35%)
Jan 29, 2013 1515 1529 1505 1524 0 +6.93(+0.46%)
Jan 28, 2013 1510 1522 1500 1517 0 +10.32(+0.68%)
Jan 25, 2013 1504 1514 1494 1507 0 +6.85(+0.46%)
Jan 24, 2013 1509 1520 1496 1500 0 -10.53(-0.70%)
Jan 23, 2013 1520 1526 1504 1511 0 -8.52(-0.56%)
Jan 22, 2013 1506 1525 1501 1519 0 +13.96(+0.93%)
Jan 18, 2013 1505 1505 1505 0 +5.59(+0.37%)
Jan 17, 2013 1496 1509 1484 1500 0 +3.62(+0.24%)
Jan 16, 2013 1493 1506 1486 1496 0 -1.99(-0.13%)
Jan 15, 2013 1493 1504 1486 1498 0 +2.02(+0.14%)
Jan 14, 2013 1497 1507 1487 1496 0 +0.96(+0.06%)
Jan 12, 2013 1497 1504 1483 1495 0 +0.00(+0.00%)
Jan 11, 2013 1497 1504 1483 1495 0 +1.52(+0.10%)
Jan 10, 2013 1486 1501 1479 1494 0 +15.77(+1.07%)
Jan 09, 2013 1475 1486 1466 1478 0 +2.58(+0.17%)
Jan 08, 2013 1477 1485 1466 1475 0 +0.85(+0.06%)
Jan 07, 2013 1470 1485 1463 1474 0 +3.72(+0.25%)
Jan 04, 2013 1466 1479 1459 1471 0 +7.91(+0.54%)
Jan 03, 2013 1458 1474 1449 1463 0 +5.90(+0.40%)
Jan 02, 2013 1450 1462 1410 1457 0 +48.00(+3.41%)
Dec 31, 2012 1381 1412 1376 1409 0 +25.25(+1.82%)
Dec 28, 2012 1381 1396 1373 1384 0 -1.22(-0.09%)
Dec 27, 2012 1393 1401 1375 1385 0 -8.23(-0.59%)
Dec 26, 2012 1409 1413 1387 1393 0 -14.32(-1.02%)
Dec 24, 2012 1407 1407 1407 0 -6.39(-0.45%)
Dec 21, 2012 1418 1428 1403 1414 0 -12.33(-0.86%)
Dec 20, 2012 1418 1432 1412 1426 0 +7.65(+0.54%)
Dec 19, 2012 1410 1428 1404 1419 0 +10.16(+0.72%)
Dec 18, 2012 1396 1420 1391 1408 0 +14.99(+1.08%)
Dec 17, 2012 1388 1400 1383 1393 0 +6.59(+0.48%)
Dec 14, 2012 1385 1400 1378 1387 0 -0.14(-0.01%)
Dec 13, 2012 1394 1403 1375 1387 0 -7.09(-0.51%)
Dec 12, 2012 1398 1411 1383 1394 0 -9.02(-0.64%)
Dec 11, 2012 1397 1410 1388 1403 0 +0.66(+0.05%)
Dec 10, 2012 1398 1417 1390 1402 0 +4.41(+0.32%)
Dec 07, 2012 1390 1407 1379 1398 0 +12.48(+0.90%)
Dec 06, 2012 1389 1400 1378 1386 0 -3.69(-0.27%)
Dec 05, 2012 1391 1404 1379 1389 0 -1.93(-0.14%)
Dec 04, 2012 1406 1412 1386 1391 0 -29.02(-2.04%)
Nov 30, 2012 1418 1427 1407 1420 0 +2.64(+0.19%)
Nov 29, 2012 1420 1428 1406 1418 0 +1.47(+0.10%)
Nov 28, 2012 1401 1420 1394 1416 0 +11.16(+0.79%)
Nov 27, 2012 1400 1412 1392 1405 0 +4.39(+0.31%)
Nov 26, 2012 1405 1416 1394 1400 0 -8.73(-0.62%)
Nov 24, 2012 1402 1414 1395 1409 0 +0.00(+0.00%)
Nov 23, 2012 1402 1414 1395 1409 0 +11.15(+0.80%)
Nov 21, 2012 1398 1398 1398 0 +7.29(+0.52%)
Nov 20, 2012 1391 1400 1377 1391 0 +2.71(+0.20%)
Nov 19, 2012 1377 1401 1369 1388 0 +22.75(+1.67%)
Nov 16, 2012 1334 1371 1325 1365 0 +34.85(+2.62%)
Nov 15, 2012 1339 1350 1309 1330 0 -16.70(-1.24%)
Nov 14, 2012 1371 1385 1341 1347 0 -18.70(-1.37%)
Nov 13, 2012 1359 1380 1344 1366 0 -1.86(-0.14%)
Nov 12, 2012 1391 1397 1362 1368 0 -22.30(-1.60%)
Nov 09, 2012 1396 1411 1380 1390 0 -9.21(-0.66%)
Nov 08, 2012 1410 1419 1393 1399 0 -9.10(-0.65%)
Nov 07, 2012 1419 1427 1395 1408 0 -25.89(-1.81%)
Nov 06, 2012 1424 1440 1415 1434 0 +14.63(+1.03%)
Nov 05, 2012 1422 1432 1409 1420 0 -2.84(-0.20%)
Nov 02, 2012 1433 1441 1415 1422 0 -10.27(-0.72%)
Nov 01, 2012 1435 1448 1419 1433 0 -3.01(-0.21%)
Oct 31, 2012 1438 1451 1419 1436 0 -4.86(-0.34%)
Oct 26, 2012 1441 1441 1441 0 -7.22(-0.50%)
Oct 25, 2012 1456 1462 1439 1448 0 +1.51(+0.10%)
Oct 24, 2012 1448 1463 1437 1446 0 +2.76(+0.19%)
Oct 23, 2012 1443 1451 1427 1444 0 -5.23(-0.36%)
Oct 19, 2012 1463 1468 1442 1449 0 -16.57(-1.13%)
Oct 18, 2012 1477 1483 1461 1465 0 -13.51(-0.91%)
Oct 17, 2012 1472 1487 1465 1479 0 +2.06(+0.14%)
Oct 16, 2012 1466 1484 1461 1477 0 +14.33(+0.98%)
Oct 15, 2012 1457 1468 1448 1462 0 -24.52(-1.65%)
Oct 12, 2012 1493 1500 1480 1487 0 -6.62(-0.44%)
Oct 11, 2012 1507 1511 1490 1494 0 -6.35(-0.42%)
Oct 10, 2012 1509 1515 1495 1500 0 -10.64(-0.70%)
Oct 09, 2012 1516 1527 1503 1511 0 -6.21(-0.41%)
Oct 08, 2012 1515 1523 1505 1517 0 +0.43(+0.03%)
Oct 06, 2012 1515 1529 1507 1516 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1507 1516 0 +7.31(+0.48%)
Oct 04, 2012 1509 1524 1497 1509 0 +5.31(+0.35%)
Oct 03, 2012 1493 1509 1485 1504 0 -26.01(-1.70%)
Oct 02, 2012 1532 1540 1518 1530 0 -33.87(-2.17%)
Oct 01, 2012 1552 1575 1546 1564 0 +17.29(+1.12%)
Sep 28, 2012 1540 1551 1530 1546 0 +1.65(+0.11%)
Sep 27, 2012 1537 1549 1528 1545 0 +13.84(+0.90%)
Sep 26, 2012 1535 1545 1522 1531 0 -7.34(-0.48%)
Sep 25, 2012 1546 1555 1532 1538 0 -5.30(-0.34%)
Sep 24, 2012 1536 1551 1529 1543 0 +1.89(+0.12%)
Sep 21, 2012 1545 1552 1531 1542 0 +1.98(+0.13%)
Sep 20, 2012 1536 1547 1528 1540 0 -2.93(-0.19%)
Sep 19, 2012 1548 1552 1534 1543 0 -4.39(-0.28%)
Sep 18, 2012 1548 1556 1538 1547 0 -3.14(-0.20%)
Sep 17, 2012 1551 1559 1540 1550 0 -2.38(-0.15%)
Sep 14, 2012 1546 1562 1534 1552 0 +11.25(+0.73%)
Sep 13, 2012 1528 1548 1519 1541 0 +13.52(+0.89%)
Sep 12, 2012 1525 1534 1515 1528 0 +5.83(+0.38%)
Sep 11, 2012 1522 1529 1511 1522 0 +1.44(+0.09%)
Sep 10, 2012 1528 1535 1514 1520 0 -8.18(-0.54%)
Sep 07, 2012 1521 1533 1511 1529 0 +8.03(+0.53%)
Sep 06, 2012 1514 1527 1505 1521 0 +10.10(+0.67%)
Sep 05, 2012 1511 1520 1497 1510 0 -2.83(-0.19%)
Sep 04, 2012 1512 1522 1499 1513 0 +0.50(+0.03%)
Aug 31, 2012 1513 1513 1513 0 +7.29(+0.48%)
Aug 30, 2012 1507 1514 1498 1505 0 -5.48(-0.36%)
Aug 29, 2012 1511 1519 1501 1511 0 +5.94(+0.39%)
Aug 27, 2012 1506 1515 1495 1505 0 +0.66(+0.04%)
Aug 24, 2012 1503 1511 1493 1504 0 +0.63(+0.04%)
Aug 23, 2012 1513 1516 1496 1504 0 -8.50(-0.56%)
Aug 22, 2012 1512 1520 1500 1512 0 -3.94(-0.26%)
Aug 21, 2012 1522 1529 1509 1516 0 -3.99(-0.26%)
Aug 20, 2012 1523 1530 1513 1520 0 -3.52(-0.23%)
Aug 17, 2012 1526 1533 1513 1524 0 -0.68(-0.04%)
Aug 16, 2012 1518 1532 1510 1524 0 +7.34(+0.48%)
Aug 15, 2012 1511 1523 1503 1517 0 +6.60(+0.44%)
Aug 14, 2012 1509 1517 1498 1510 0 +10.13(+0.68%)
Aug 13, 2012 1506 1512 1492 1500 0 -9.74(-0.65%)
Aug 11, 2012 1496 1516 1489 1510 0 +0.00(+0.00%)
Aug 10, 2012 1496 1516 1489 1510 0 +11.08(+0.74%)
Aug 09, 2012 1493 1510 1484 1499 0 +4.49(+0.30%)
Aug 08, 2012 1503 1510 1484 1494 0 -15.35(-1.02%)
Aug 07, 2012 1516 1524 1500 1510 0 -0.79(-0.05%)
Aug 06, 2012 1504 1519 1494 1511 0 +8.02(+0.53%)
Aug 03, 2012 1506 1519 1491 1503 0 +6.87(+0.46%)
Aug 02, 2012 1492 1514 1478 1496 0 -25.60(-1.68%)
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.