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 (%)
Jan 30, 2015 1762 1815 1744 1790 0 +16.28(+0.92%)
Jan 29, 2015 1776 1804 1731 1773 0 -0.60(-0.03%)
Jan 28, 2015 1813 1825 1766 1774 0 -41.10(-2.26%)
Jan 27, 2015 1805 1839 1785 1815 0 +0.53(+0.03%)
Jan 26, 2015 1811 1847 1779 1814 0 +13.64(+0.76%)
Jan 23, 2015 1797 1828 1779 1801 0 +2.45(+0.14%)
Jan 22, 2015 1806 1822 1779 1798 0 +10.19(+0.57%)
Jan 21, 2015 1758 1798 1749 1788 0 +39.60(+2.26%)
Jan 20, 2015 1742 1773 1707 1749 0 +0.45(+0.03%)
Jan 16, 2015 1699 1757 1689 1748 0 +50.77(+2.99%)
Jan 15, 2015 1697 1709 1687 1697 0 +3.09(+0.18%)
Jan 14, 2015 1667 1705 1638 1694 0 +11.61(+0.69%)
Jan 13, 2015 1683 1683 1683 1683 0 -33.15(-1.93%)
Jan 12, 2015 1751 1758 1690 1716 0 -46.14(-2.62%)
Jan 09, 2015 1766 1785 1736 1762 0 -3.36(-0.19%)
Jan 08, 2015 1763 1789 1747 1765 0 +19.19(+1.10%)
Jan 07, 2015 1765 1782 1728 1746 0 -2.42(-0.14%)
Jan 06, 2015 1791 1811 1724 1749 0 -45.24(-2.52%)
Jan 05, 2015 1855 1867 1785 1794 0 -80.02(-4.27%)
Jan 02, 2015 1850 1894 1839 1874 0 +23.39(+1.26%)
Dec 31, 2014 1850 1850 1850 1850 0 -16.94(-0.91%)
Dec 30, 2014 1862 1889 1844 1867 0 +0.84(+0.05%)
Dec 29, 2014 1857 1886 1843 1867 0 +11.98(+0.65%)
Dec 26, 2014 1856 1869 1839 1855 0 +0.94(+0.05%)
Dec 24, 2014 1854 1854 1854 1854 0 +1.35(+0.07%)
Dec 23, 2014 1845 1867 1824 1852 0 +14.45(+0.79%)
Dec 22, 2014 1807 1847 1781 1838 0 +6.22(+0.34%)
Dec 19, 2014 1819 1848 1789 1832 0 +17.37(+0.96%)
Dec 18, 2014 1842 1859 1769 1814 0 +27.02(+1.51%)
Dec 17, 2014 1711 1804 1703 1787 0 +77.26(+4.52%)
Dec 16, 2014 1710 1756 1710 1710 0 +19.64(+1.16%)
Dec 15, 2014 1730 1754 1666 1690 0 -31.07(-1.80%)
Dec 12, 2014 1727 1757 1693 1721 0 -29.11(-1.66%)
Dec 11, 2014 1747 1803 1730 1750 0 +3.97(+0.23%)
Dec 10, 2014 1792 1798 1723 1747 0 -63.46(-3.51%)
Dec 09, 2014 1773 1824 1752 1810 0 +23.67(+1.33%)
Dec 08, 2014 1861 1875 1770 1786 0 -94.99(-5.05%)
Dec 05, 2014 1904 1924 1874 1881 0 -31.92(-1.67%)
Dec 04, 2014 1922 1961 1892 1913 0 +32.82(+1.75%)
Dec 03, 2014 1857 1895 1848 1880 0 +26.94(+1.45%)
Dec 02, 2014 1816 1874 1811 1853 0 +29.28(+1.61%)
Dec 01, 2014 1861 1870 1796 1824 0 -53.16(-2.83%)
Nov 28, 2014 1922 1927 1867 1877 0 -82.51(-4.21%)
Nov 26, 2014 1960 1960 1960 1960 0 +23.78(+1.23%)
Nov 25, 2014 1942 1961 1925 1936 0 +1.90(+0.10%)
Nov 24, 2014 1948 1965 1919 1934 0 -11.71(-0.60%)
Nov 21, 2014 1967 1988 1932 1946 0 -6.12(-0.31%)
Nov 20, 2014 1941 1972 1931 1952 0 +4.73(+0.24%)
Nov 19, 2014 1937 1961 1924 1947 0 +11.36(+0.59%)
Nov 18, 2014 1932 1958 1915 1936 0 +14.33(+0.75%)
Nov 17, 2014 1896 1933 1886 1922 0 +20.60(+1.08%)
Nov 14, 2014 1887 1914 1869 1901 0 +21.40(+1.14%)
Nov 13, 2014 1898 1914 1864 1880 0 -21.84(-1.15%)
Nov 12, 2014 1892 1918 1881 1901 0 -0.98(-0.05%)
Nov 11, 2014 1902 1916 1874 1902 0 +2.98(+0.16%)
Nov 10, 2014 1923 1940 1890 1899 0 -16.35(-0.85%)
Nov 07, 2014 1888 1930 1881 1916 0 +30.92(+1.64%)
Nov 06, 2014 1869 1907 1844 1885 0 +7.03(+0.37%)
Nov 05, 2014 1869 1895 1844 1878 0 +16.23(+0.87%)
Nov 04, 2014 1896 1906 1839 1862 0 -45.89(-2.41%)
Nov 03, 2014 1901 1931 1885 1907 0 +6.64(+0.35%)
Oct 31, 2014 1900 1924 1875 1901 0 +9.43(+0.50%)
Oct 30, 2014 1896 1936 1858 1891 0 -19.90(-1.04%)
Oct 28, 2014 1896 1921 1875 1911 0 +21.37(+1.13%)
Oct 27, 2014 1896 1909 1890 1890 0 -10.76(-0.57%)
Oct 24, 2014 1898 1913 1875 1901 0 +3.34(+0.18%)
Oct 23, 2014 1889 1920 1877 1897 0 -8.04(-0.42%)
Oct 21, 2014 1881 1922 1870 1905 0 +36.84(+1.97%)
Oct 20, 2014 1849 1877 1830 1869 0 +22.12(+1.20%)
Oct 17, 2014 1846 1847 1820 1846 0 +11.66(+0.64%)
Oct 16, 2014 1737 1872 1725 1835 0 +73.72(+4.19%)
Oct 15, 2014 1676 1771 1636 1761 0 +65.92(+3.89%)
Oct 14, 2014 1718 1768 1634 1695 0 -21.07(-1.23%)
Oct 13, 2014 1732 1744 1710 1716 0 -77.00(-4.29%)
Oct 10, 2014 1804 1843 1744 1793 0 -20.88(-1.15%)
Oct 09, 2014 1882 1894 1800 1814 0 -71.68(-3.80%)
Oct 08, 2014 1889 1899 1833 1886 0 -4.09(-0.22%)
Oct 07, 2014 1909 1927 1886 1890 0 -23.42(-1.22%)
Oct 06, 2014 1930 1938 1901 1913 0 -14.27(-0.74%)
Oct 03, 2014 1932 1946 1911 1928 0 -1.73(-0.09%)
Oct 02, 2014 1931 1952 1885 1929 0 -3.92(-0.20%)
Oct 01, 2014 1951 1973 1926 1933 0 -18.21(-0.93%)
Sep 30, 2014 1944 1967 1925 1951 0 +3.61(+0.19%)
Sep 29, 2014 1931 1954 1918 1948 0 +7.29(+0.38%)
Sep 26, 2014 1913 1948 1898 1940 0 +25.57(+1.34%)
Sep 25, 2014 1940 1944 1901 1915 0 -61.55(-3.11%)
Sep 19, 2014 1966 1995 1952 1976 0 +16.17(+0.82%)
Sep 18, 2014 1953 1973 1934 1960 0 +10.10(+0.52%)
Sep 17, 2014 1951 1966 1934 1950 0 +1.77(+0.09%)
Sep 16, 2014 1924 1960 1920 1948 0 +20.52(+1.06%)
Sep 15, 2014 1931 1939 1906 1928 0 -5.71(-0.30%)
Sep 12, 2014 1965 1974 1920 1934 0 -37.57(-1.91%)
Sep 11, 2014 1969 1982 1953 1971 0 -5.62(-0.28%)
Sep 10, 2014 1979 1991 1962 1977 0 -5.22(-0.26%)
Sep 09, 2014 1980 1998 1965 1982 0 +0.75(+0.04%)
Sep 08, 2014 1985 1995 1969 1981 0 -8.87(-0.45%)
Sep 05, 2014 1980 1995 1967 1990 0 +10.71(+0.54%)
Sep 04, 2014 1995 2002 1972 1979 0 -14.17(-0.71%)
Sep 03, 2014 1991 2006 1978 1994 0 +5.93(+0.30%)
Sep 02, 2014 1991 2003 1966 1988 0 -4.90(-0.25%)
Aug 29, 2014 1993 1993 1993 0 +9.14(+0.46%)
Aug 28, 2014 1979 1993 1967 1983 0 +1.10(+0.06%)
Aug 27, 2014 1975 1991 1963 1982 0 +9.28(+0.47%)
Aug 26, 2014 1970 1984 1958 1973 0 +6.96(+0.35%)
Aug 25, 2014 1962 1979 1946 1966 0 +8.59(+0.44%)
Aug 22, 2014 1966 1972 1947 1958 0 -7.73(-0.39%)
Aug 21, 2014 1970 1978 1954 1965 0 -3.94(-0.20%)
Aug 20, 2014 1960 1980 1952 1969 0 +8.42(+0.43%)
Aug 19, 2014 1950 1967 1941 1961 0 +10.96(+0.56%)
Aug 18, 2014 1952 1965 1936 1950 0 -3.25(-0.17%)
Aug 15, 2014 1941 1965 1928 1953 0 +21.74(+1.13%)
Aug 14, 2014 1926 1946 1915 1931 0 +10.61(+0.55%)
Aug 13, 2014 1911 1940 1894 1921 0 +13.27(+0.70%)
Aug 12, 2014 1907 1922 1889 1907 0 -6.37(-0.33%)
Aug 11, 2014 1920 1953 1874 1914 0 +59.58(+3.21%)
Aug 08, 2014 1844 1864 1828 1854 0 +9.44(+0.51%)
Aug 07, 2014 1849 1871 1827 1845 0 +2.88(+0.16%)
Aug 06, 2014 1839 1862 1822 1842 0 -5.65(-0.31%)
Aug 05, 2014 1873 1882 1838 1848 0 -32.88(-1.75%)
Aug 04, 2014 1852 1887 1839 1880 0 +29.47(+1.59%)
Aug 01, 2014 1854 1877 1825 1851 0 -12.26(-0.66%)
Jul 31, 2014 1889 1909 1847 1863 0 -85.67(-4.40%)
Jul 23, 2014 1942 1961 1933 1949 0 +7.62(+0.39%)
Jul 22, 2014 1930 1952 1923 1941 0 +15.09(+0.78%)
Jul 21, 2014 1921 1936 1905 1926 0 +3.10(+0.16%)
Jul 18, 2014 1916 1935 1906 1923 0 +10.18(+0.53%)
Jul 17, 2014 1908 1930 1896 1913 0 -2.98(-0.16%)
Jul 16, 2014 1902 1923 1893 1916 0 +17.36(+0.91%)
Jul 15, 2014 1895 1906 1882 1899 0 +1.59(+0.08%)
Jul 14, 2014 1900 1912 1889 1897 0 -1.21(-0.06%)
Jul 11, 2014 1891 1905 1879 1898 0 +6.36(+0.34%)
Jul 10, 2014 1883 1900 1875 1892 0 -4.88(-0.26%)
Jul 09, 2014 1877 1901 1868 1897 0 +19.86(+1.06%)
Jul 08, 2014 1884 1894 1863 1877 0 -10.53(-0.56%)
Jul 07, 2014 1902 1912 1877 1887 0 -19.62(-1.03%)
Jul 03, 2014 1907 1907 1907 0 -10.54(-0.55%)
Jul 02, 2014 1923 1933 1906 1918 0 -9.31(-0.48%)
Jul 01, 2014 1923 1936 1911 1927 0 +6.23(+0.32%)
Jun 30, 2014 1909 1926 1900 1921 0 +8.54(+0.45%)
Jun 27, 2014 1900 1921 1895 1912 0 +8.78(+0.46%)
Jun 26, 2014 1904 1917 1886 1903 0 +3.67(+0.19%)
Jun 25, 2014 1882 1909 1870 1900 0 +18.32(+0.97%)
Jun 24, 2014 1881 1903 1868 1881 0 -1.38(-0.07%)
Jun 23, 2014 1865 1894 1859 1883 0 +20.64(+1.11%)
Jun 20, 2014 1863 1882 1846 1862 0 -4.05(-0.22%)
Jun 19, 2014 1845 1877 1832 1866 0 +20.08(+1.09%)
Jun 18, 2014 1860 1868 1829 1846 0 -10.84(-0.58%)
Jun 17, 2014 1849 1871 1840 1857 0 +4.35(+0.23%)
Jun 16, 2014 1835 1873 1826 1852 0 +50.62(+2.81%)
Jun 13, 2014 1799 1808 1786 1802 0 -25.63(-1.40%)
Jun 12, 2014 1830 1838 1813 1827 0 +0.34(+0.02%)
Jun 11, 2014 1837 1846 1820 1827 0 -14.39(-0.78%)
Jun 10, 2014 1842 1854 1832 1842 0 -5.78(-0.31%)
Jun 06, 2014 1841 1855 1832 1847 0 +8.13(+0.44%)
Jun 05, 2014 1831 1847 1820 1839 0 +11.06(+0.60%)
Jun 04, 2014 1820 1838 1812 1828 0 +9.67(+0.53%)
Jun 03, 2014 1821 1831 1812 1818 0 -3.86(-0.21%)
Jun 02, 2014 1814 1828 1805 1822 0 +10.70(+0.59%)
May 30, 2014 1803 1818 1793 1812 0 +8.67(+0.48%)
May 29, 2014 1812 1819 1793 1803 0 -5.60(-0.31%)
May 28, 2014 1808 1817 1791 1809 0 +2.16(+0.12%)
May 27, 2014 1816 1821 1797 1806 0 -7.89(-0.43%)
May 23, 2014 1814 1814 1814 0 -3.10(-0.17%)
May 22, 2014 1804 1821 1800 1817 0 +14.13(+0.78%)
May 21, 2014 1794 1811 1788 1803 0 +10.93(+0.61%)
May 20, 2014 1783 1798 1777 1792 0 +7.09(+0.40%)
May 19, 2014 1795 1805 1779 1785 0 -8.54(-0.48%)
May 16, 2014 1788 1804 1778 1794 0 +6.79(+0.38%)
May 15, 2014 1787 1796 1770 1787 0 -1.70(-0.10%)
May 14, 2014 1778 1795 1770 1789 0 +14.66(+0.83%)
May 13, 2014 1779 1789 1762 1774 0 -5.38(-0.30%)
May 12, 2014 1777 1794 1766 1779 0 +8.48(+0.48%)
May 09, 2014 1779 1787 1760 1771 0 -9.46(-0.53%)
May 08, 2014 1797 1809 1768 1780 0 -23.44(-1.30%)
May 07, 2014 1781 1810 1766 1804 0 +24.98(+1.40%)
May 06, 2014 1783 1795 1766 1779 0 -7.57(-0.42%)
May 05, 2014 1767 1794 1762 1786 0 +15.31(+0.86%)
May 02, 2014 1767 1783 1754 1771 0 +4.16(+0.24%)
May 01, 2014 1749 1776 1741 1767 0 +12.10(+0.69%)
Apr 30, 2014 1756 1767 1741 1755 0 -2.78(-0.16%)
Apr 29, 2014 1750 1767 1743 1758 0 +12.15(+0.70%)
Apr 28, 2014 1745 1759 1728 1745 0 +3.70(+0.21%)
Apr 25, 2014 1748 1756 1729 1742 0 -8.92(-0.51%)
Apr 24, 2014 1761 1769 1739 1751 0 -5.49(-0.31%)
Apr 23, 2014 1761 1771 1750 1756 0 -2.98(-0.17%)
Apr 22, 2014 1761 1775 1749 1759 0 -1.22(-0.07%)
Apr 21, 2014 1754 1769 1740 1760 0 +8.88(+0.51%)
Apr 17, 2014 1751 1751 1751 0 +9.66(+0.55%)
Apr 16, 2014 1732 1751 1722 1742 0 +16.93(+0.98%)
Apr 15, 2014 1722 1736 1709 1725 0 +2.78(+0.16%)
Apr 14, 2014 1723 1740 1713 1722 0 +3.56(+0.21%)
Apr 11, 2014 1702 1730 1695 1719 0 +12.71(+0.75%)
Apr 10, 2014 1718 1735 1700 1706 0 -14.83(-0.86%)
Apr 09, 2014 1710 1729 1698 1721 0 +12.82(+0.75%)
Apr 08, 2014 1690 1716 1685 1708 0 +17.62(+1.04%)
Apr 07, 2014 1707 1719 1683 1690 0 -19.10(-1.12%)
Apr 04, 2014 1721 1736 1698 1709 0 -4.42(-0.26%)
Apr 03, 2014 1711 1726 1699 1714 0 +4.24(+0.25%)
Apr 02, 2014 1710 1723 1696 1710 0 -1.04(-0.06%)
Apr 01, 2014 1682 1715 1676 1711 0 +27.54(+1.64%)
Mar 31, 2014 1678 1694 1664 1683 0 +7.72(+0.46%)
Mar 28, 2014 1666 1682 1659 1675 0 +10.57(+0.63%)
Mar 27, 2014 1657 1675 1645 1665 0 +8.15(+0.49%)
Mar 26, 2014 1656 1671 1648 1657 0 +2.93(+0.18%)
Mar 25, 2014 1655 1666 1640 1654 0 +0.24(+0.01%)
Mar 24, 2014 1656 1669 1637 1653 0 -1.04(-0.06%)
Mar 21, 2014 1668 1677 1647 1654 0 -5.03(-0.30%)
Mar 20, 2014 1651 1664 1635 1659 0 +2.03(+0.12%)
Mar 19, 2014 1674 1681 1648 1657 0 -18.01(-1.07%)
Mar 18, 2014 1669 1687 1662 1675 0 +7.50(+0.45%)
Mar 17, 2014 1665 1677 1650 1668 0 +8.05(+0.48%)
Mar 14, 2014 1648 1670 1642 1660 0 +11.27(+0.68%)
Mar 13, 2014 1658 1669 1638 1649 0 -8.61(-0.52%)
Mar 12, 2014 1651 1664 1639 1657 0 -0.65(-0.04%)
Mar 11, 2014 1656 1667 1641 1658 0 +0.19(+0.01%)
Mar 10, 2014 1667 1675 1649 1658 0 -10.92(-0.65%)
Mar 07, 2014 1676 1683 1658 1669 0 -5.59(-0.33%)
Mar 06, 2014 1676 1687 1663 1674 0 +1.26(+0.08%)
Mar 05, 2014 1670 1684 1657 1673 0 +13.82(+0.83%)
Mar 04, 2014 1647 1668 1636 1659 0 +21.09(+1.29%)
Mar 03, 2014 1624 1646 1616 1638 0 +8.22(+0.50%)
Feb 28, 2014 1632 1645 1618 1630 0 +0.44(+0.03%)
Feb 27, 2014 1636 1648 1620 1629 0 -7.09(-0.43%)
Feb 26, 2014 1632 1649 1611 1636 0 +7.43(+0.46%)
Feb 25, 2014 1627 1645 1613 1629 0 +1.43(+0.09%)
Feb 24, 2014 1632 1649 1615 1628 0 -13.14(-0.80%)
Feb 21, 2014 1639 1652 1628 1641 0 +2.50(+0.15%)
Feb 20, 2014 1641 1658 1620 1638 0 +2.46(+0.15%)
Feb 19, 2014 1646 1659 1630 1636 0 -15.78(-0.96%)
Feb 18, 2014 1652 1670 1640 1652 0 +0.21(+0.01%)
Feb 14, 2014 1651 1651 1651 0 -1.44(-0.09%)
Feb 13, 2014 1639 1671 1633 1653 0 +8.71(+0.53%)
Feb 12, 2014 1646 1659 1632 1644 0 -3.67(-0.22%)
Feb 11, 2014 1635 1660 1625 1648 0 +15.01(+0.92%)
Feb 10, 2014 1635 1661 1613 1633 0 -14.51(-0.88%)
Feb 07, 2014 1634 1658 1626 1647 0 +20.06(+1.23%)
Feb 06, 2014 1608 1638 1600 1627 0 +20.97(+1.31%)
Feb 05, 2014 1598 1622 1580 1606 0 -7.34(-0.45%)
Feb 04, 2014 1620 1634 1596 1614 0 -1.78(-0.11%)
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.