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 (%)
Sep 30, 2011 1326 1344 1317 1327 0 -12.58(-0.94%)
Sep 29, 2011 1355 1360 1323 1339 0 +6.43(+0.48%)
Sep 28, 2011 1359 1369 1330 1333 0 -25.95(-1.91%)
Sep 27, 2011 1363 1387 1348 1359 0 +19.49(+1.46%)
Sep 26, 2011 1323 1344 1305 1339 0 +20.07(+1.52%)
Sep 23, 2011 1315 1335 1306 1319 0 -3.69(-0.28%)
Sep 22, 2011 1338 1345 1303 1323 0 -41.64(-3.05%)
Sep 21, 2011 1389 1405 1362 1365 0 -25.97(-1.87%)
Sep 20, 2011 1388 1409 1375 1391 0 +5.71(+0.41%)
Sep 19, 2011 1354 1392 1343 1385 0 +15.16(+1.11%)
Sep 16, 2011 1388 1394 1360 1370 0 -14.30(-1.03%)
Sep 15, 2011 1381 1391 1368 1384 0 +16.18(+1.18%)
Sep 14, 2011 1364 1382 1345 1368 0 +0.82(+0.06%)
Sep 13, 2011 1363 1373 1348 1367 0 +6.89(+0.51%)
Sep 12, 2011 1347 1368 1333 1360 0 -1.12(-0.08%)
Sep 09, 2011 1355 1383 1353 1361 0 -21.58(-1.56%)
Sep 08, 2011 1377 1394 1368 1383 0 +0.90(+0.07%)
Sep 07, 2011 1373 1389 1367 1382 0 +23.56(+1.73%)
Sep 06, 2011 1339 1363 1327 1358 0 -14.71(-1.07%)
Sep 02, 2011 1373 1373 1373 0 -21.80(-1.56%)
Sep 01, 2011 1399 1410 1387 1395 0 -2.20(-0.16%)
Aug 31, 2011 1392 1411 1383 1397 0 +12.89(+0.93%)
Aug 30, 2011 1375 1394 1366 1384 0 +5.78(+0.42%)
Aug 29, 2011 1363 1382 1357 1379 0 +30.60(+2.27%)
Aug 26, 2011 1328 1357 1311 1348 0 +14.39(+1.08%)
Aug 25, 2011 1350 1362 1324 1334 0 -12.64(-0.94%)
Aug 24, 2011 1332 1355 1322 1346 0 +11.01(+0.82%)
Aug 23, 2011 1296 1338 1284 1335 0 +45.75(+3.55%)
Aug 22, 2011 1343 1350 1282 1289 0 -28.24(-2.14%)
Aug 19, 2011 1326 1353 1306 1318 0 -23.41(-1.75%)
Aug 18, 2011 1370 1377 1328 1341 0 -58.13(-4.15%)
Aug 17, 2011 1402 1419 1390 1399 0 +3.97(+0.28%)
Aug 16, 2011 1392 1405 1376 1395 0 -8.90(-0.63%)
Aug 15, 2011 1388 1412 1383 1404 0 +28.71(+2.09%)
Aug 12, 2011 1372 1407 1364 1375 0 -8.51(-0.61%)
Aug 11, 2011 1333 1401 1345 1384 0 +37.08(+2.75%)
Aug 10, 2011 1338 1394 1321 1347 0 -3.19(-0.24%)
Aug 09, 2011 1295 1356 1259 1350 0 +115.42(+9.35%)
Aug 08, 2011 1271 1298 1207 1235 0 -91.08(-6.87%)
Aug 05, 2011 1348 1360 1252 1326 0 -13.07(-0.98%)
Aug 04, 2011 1394 1401 1328 1339 0 -69.20(-4.91%)
Aug 03, 2011 1417 1425 1383 1408 0 -9.56(-0.67%)
Aug 02, 2011 1435 1444 1412 1418 0 -20.41(-1.42%)
Aug 01, 2011 1451 1463 1430 1438 0 +4.62(+0.32%)
Jul 29, 2011 1415 1443 1404 1433 0 +2.08(+0.15%)
Jul 28, 2011 1427 1448 1419 1431 0 -3.06(-0.21%)
Jul 27, 2011 1435 1457 1414 1434 0 -6.70(-0.46%)
Jul 26, 2011 1453 1458 1434 1441 0 -10.05(-0.69%)
Jul 25, 2011 1450 1465 1442 1451 0 -8.56(-0.59%)
Jul 22, 2011 1463 1466 1453 1460 0 +1.25(+0.09%)
Jul 21, 2011 1457 1472 1446 1458 0 +8.08(+0.56%)
Jul 20, 2011 1458 1462 1442 1450 0 -28.89(-1.95%)
Jul 19, 2011 1478 1489 1467 1479 0 +9.58(+0.65%)
Jul 18, 2011 1474 1479 1458 1470 0 -8.25(-0.56%)
Jul 15, 2011 1466 1487 1461 1478 0 +18.34(+1.26%)
Jul 14, 2011 1468 1480 1454 1460 0 -32.85(-2.20%)
Jul 13, 2011 1495 1511 1487 1492 0 -6.77(-0.45%)
Jul 12, 2011 1500 1512 1492 1499 0 -5.95(-0.40%)
Jul 11, 2011 1515 1519 1497 1505 0 -21.03(-1.38%)
Jul 08, 2011 1522 1534 1515 1526 0 -8.35(-0.54%)
Jul 07, 2011 1535 1543 1525 1534 0 +9.33(+0.61%)
Jul 06, 2011 1525 1532 1516 1525 0 -1.84(-0.12%)
Jul 05, 2011 1528 1539 1518 1527 0 +1.76(+0.12%)
Jul 01, 2011 1525 1525 1525 0 +9.55(+0.63%)
Jun 30, 2011 1513 1525 1500 1516 0 +7.82(+0.52%)
Jun 29, 2011 1501 1517 1494 1508 0 +12.20(+0.82%)
Jun 28, 2011 1483 1501 1477 1496 0 +14.72(+0.99%)
Jun 27, 2011 1471 1489 1462 1481 0 +7.49(+0.51%)
Jun 24, 2011 1480 1490 1465 1473 0 -9.92(-0.67%)
Jun 23, 2011 1472 1486 1451 1483 0 -4.25(-0.29%)
Jun 22, 2011 1483 1501 1478 1488 0 -0.01(-0.00%)
Jun 21, 2011 1471 1495 1465 1488 0 +24.74(+1.69%)
Jun 20, 2011 1455 1466 1452 1463 0 +10.34(+0.71%)
Jun 17, 2011 1459 1475 1437 1453 0 -0.15(-0.01%)
Jun 16, 2011 1462 1478 1438 1453 0 -10.20(-0.70%)
Jun 15, 2011 1474 1483 1449 1463 0 -19.33(-1.30%)
Jun 14, 2011 1478 1490 1471 1482 0 +10.26(+0.70%)
Jun 13, 2011 1485 1494 1461 1472 0 -11.20(-0.76%)
Jun 10, 2011 1480 1491 1467 1483 0 -1.06(-0.07%)
Jun 09, 2011 1474 1491 1464 1484 0 +16.23(+1.11%)
Jun 08, 2011 1468 1483 1456 1468 0 +0.00(+0.00%)
Jun 07, 2011 1475 1486 1459 1468 0 -0.94(-0.06%)
Jun 06, 2011 1494 1498 1465 1469 0 -27.19(-1.82%)
Jun 03, 2011 1486 1505 1476 1496 0 -170.21(-10.21%)
May 24, 2011 1675 1688 1657 1666 0 +11.42(+0.69%)
May 23, 2011 1656 1665 1642 1655 0 +11.65(+0.71%)
May 20, 2011 1635 1652 1619 1643 0 -22.85(-1.37%)
May 19, 2011 1657 1676 1650 1666 0 +16.34(+0.99%)
May 18, 2011 1620 1657 1617 1650 0 +33.27(+2.06%)
May 17, 2011 1624 1638 1594 1616 0 -12.50(-0.77%)
May 16, 2011 1641 1655 1621 1629 0 -12.28(-0.75%)
May 13, 2011 1654 1672 1628 1641 0 -4.92(-0.30%)
May 12, 2011 1655 1664 1626 1646 0 -15.99(-0.96%)
May 11, 2011 1694 1698 1650 1662 0 -35.90(-2.11%)
May 10, 2011 1699 1712 1684 1698 0 +3.13(+0.18%)
May 09, 2011 1693 1710 1677 1695 0 +7.86(+0.47%)
May 06, 2011 1681 1710 1664 1687 0 +21.90(+1.32%)
May 05, 2011 1672 1687 1639 1665 0 -24.82(-1.47%)
May 04, 2011 1711 1716 1658 1690 0 -26.25(-1.53%)
May 03, 2011 1745 1751 1706 1716 0 -34.21(-1.95%)
May 02, 2011 1749 1755 1745 1750 0 -16.04(-0.91%)
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%)
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.