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 (%)
Apr 29, 2016 1205 1226 1187 1210 0 +9.11(+0.76%)
Apr 28, 2016 1214 1233 1191 1201 0 -20.89(-1.71%)
Apr 27, 2016 1210 1236 1196 1221 0 +23.42(+1.95%)
Apr 26, 2016 1206 1218 1184 1198 0 +1.53(+0.13%)
Apr 25, 2016 1213 1219 1183 1197 0 -15.36(-1.27%)
Apr 22, 2016 1207 1225 1199 1212 0 +10.73(+0.89%)
Apr 21, 2016 1201 1221 1186 1201 0 +1.94(+0.16%)
Apr 20, 2016 1178 1215 1170 1199 0 +14.47(+1.22%)
Apr 19, 2016 1157 1193 1150 1185 0 +36.41(+3.17%)
Apr 18, 2016 1097 1163 1082 1148 0 +28.30(+2.53%)
Apr 15, 2016 1128 1144 1112 1120 0 -21.56(-1.89%)
Apr 14, 2016 1150 1157 1126 1142 0 -5.78(-0.50%)
Apr 13, 2016 1140 1156 1125 1147 0 +8.29(+0.73%)
Apr 12, 2016 1105 1147 1097 1139 0 +39.42(+3.58%)
Apr 11, 2016 1100 1124 1089 1100 0 +7.25(+0.66%)
Apr 08, 2016 1089 1108 1078 1092 0 +28.33(+2.66%)
Apr 07, 2016 1057 1076 1048 1064 0 +0.26(+0.02%)
Apr 06, 2016 1043 1073 1035 1064 0 +30.28(+2.93%)
Apr 05, 2016 1042 1056 1027 1034 0 -20.56(-1.95%)
Apr 04, 2016 1067 1082 1048 1054 0 -13.70(-1.28%)
Apr 01, 2016 1078 1090 1055 1068 0 -29.77(-2.71%)
Mar 31, 2016 1083 1105 1076 1098 0 +13.26(+1.22%)
Mar 30, 2016 1077 1104 1069 1084 0 +21.29(+2.00%)
Mar 29, 2016 1045 1069 1031 1063 0 +4.40(+0.42%)
Mar 28, 2016 1071 1076 1045 1059 0 -6.21(-0.58%)
Mar 24, 2016 1065 1065 1065 1065 0 -7.17(-0.67%)
Mar 23, 2016 1099 1109 1063 1072 0 -36.63(-3.30%)
Mar 22, 2016 1088 1121 1083 1109 0 +9.86(+0.90%)
Mar 21, 2016 1113 1122 1084 1099 0 -18.09(-1.62%)
Mar 18, 2016 1133 1148 1097 1117 0 -6.65(-0.59%)
Mar 17, 2016 1115 1142 1098 1124 0 +21.15(+1.92%)
Mar 16, 2016 1065 1110 1060 1102 0 +42.43(+4.00%)
Mar 15, 2016 1061 1069 1036 1060 0 -15.58(-1.45%)
Mar 14, 2016 1071 1092 1055 1076 0 -6.05(-0.56%)
Mar 11, 2016 1078 1096 1064 1082 0 +17.68(+1.66%)
Mar 10, 2016 1072 1084 1041 1064 0 -13.04(-1.21%)
Mar 09, 2016 1077 1095 1055 1077 0 +15.14(+1.43%)
Mar 08, 2016 1106 1114 1055 1062 0 -51.68(-4.64%)
Mar 07, 2016 1084 1125 1078 1113 0 +29.50(+2.72%)
Mar 04, 2016 1082 1102 1058 1084 0 +13.08(+1.22%)
Mar 03, 2016 1043 1082 1036 1071 0 +26.60(+2.55%)
Mar 02, 2016 1015 1050 1002 1044 0 +23.00(+2.25%)
Mar 01, 2016 1025 1039 999.54 1021 0 +1.54(+0.15%)
Feb 29, 2016 1008 1036 997.39 1020 0 +14.79(+1.47%)
Feb 26, 2016 1010 1035 990.50 1005 0 +11.69(+1.18%)
Feb 25, 2016 959.70 1013 936.32 993.28 0 +7.60(+0.77%)
Feb 24, 2016 946.68 991.55 923.01 985.67 0 +18.97(+1.96%)
Feb 23, 2016 985.68 993.76 952.61 966.71 0 -28.19(-2.83%)
Feb 22, 2016 988.53 1011 972.74 994.90 0 +36.49(+3.81%)
Feb 19, 2016 964.12 974.21 933.58 958.40 0 -21.51(-2.20%)
Feb 18, 2016 996.49 1007 954.52 979.92 0 -2.07(-0.21%)
Feb 17, 2016 962.78 996.99 945.86 981.99 0 +40.81(+4.34%)
Feb 16, 2016 923.48 953.78 904.35 941.18 0 +41.63(+4.63%)
Feb 12, 2016 899.55 899.55 899.55 899.55 0 +42.59(+4.97%)
Feb 11, 2016 854.98 898.22 824.25 856.96 0 -26.37(-2.98%)
Feb 10, 2016 884.80 899.12 872.47 883.33 0 +0.94(+0.11%)
Feb 09, 2016 894.38 912.41 850.25 882.39 0 -23.41(-2.58%)
Feb 08, 2016 944.19 963.54 873.19 905.80 0 -78.62(-7.99%)
Feb 05, 2016 998.52 1020 968.57 984.41 0 -26.51(-2.62%)
Feb 04, 2016 993.83 1031 976.75 1011 0 +12.58(+1.26%)
Feb 03, 2016 985.16 1012 936.19 998.34 0 +31.34(+3.24%)
Feb 02, 2016 962.60 984.57 945.27 967.00 0 -21.04(-2.13%)
Feb 01, 2016 990.30 1003 953.43 988.04 0 -17.68(-1.76%)
Jan 29, 2016 999.96 1027 979.41 1006 0 +17.10(+1.73%)
Jan 28, 2016 1003 1026 965.63 988.62 0 +26.02(+2.70%)
Jan 27, 2016 970.00 992.57 928.58 962.60 0 -18.86(-1.92%)
Jan 26, 2016 962.09 994.78 930.66 981.46 0 +38.67(+4.10%)
Jan 25, 2016 964.28 1026 931.89 942.79 0 -43.55(-4.41%)
Jan 22, 2016 941.13 1000 926.70 986.33 0 +87.08(+9.68%)
Jan 21, 2016 857.02 919.14 845.34 899.25 0 +47.00(+5.51%)
Jan 20, 2016 875.52 885.60 812.26 852.25 0 -50.42(-5.59%)
Jan 19, 2016 946.00 959.63 880.96 902.67 0 -36.98(-3.94%)
Jan 15, 2016 939.66 939.66 939.66 939.66 0 -53.21(-5.36%)
Jan 14, 2016 923.50 1002 911.15 992.87 0 +73.66(+8.01%)
Jan 13, 2016 975.80 989.98 894.63 919.22 0 -50.03(-5.16%)
Jan 12, 2016 1004 1028 915.02 969.25 0 -14.87(-1.51%)
Jan 11, 2016 1028 1034 966.63 984.11 0 -42.09(-4.10%)
Jan 08, 2016 1025 1052 1003 1026 0 +12.08(+1.19%)
Jan 07, 2016 1040 1067 1007 1014 0 -51.27(-4.81%)
Jan 06, 2016 1105 1115 1053 1065 0 -64.00(-5.67%)
Jan 05, 2016 1133 1144 1106 1129 0 -2.09(-0.18%)
Jan 04, 2016 1108 1141 1093 1131 0 +14.60(+1.31%)
Dec 31, 2015 1117 1117 1117 1117 0 +35.77(+3.31%)
Dec 30, 2015 1070 1097 1053 1081 0 -8.72(-0.80%)
Dec 29, 2015 1105 1121 1072 1090 0 -2.01(-0.18%)
Dec 28, 2015 1087 1104 1064 1092 0 -12.93(-1.17%)
Dec 24, 2015 1105 1105 1105 1105 0 -7.81(-0.70%)
Dec 23, 2015 1061 1117 1055 1113 0 +71.27(+6.84%)
Dec 22, 2015 1010 1073 1006 1041 0 +31.20(+3.09%)
Dec 21, 2015 983.01 1018 962.55 1010 0 +30.91(+3.16%)
Dec 18, 2015 997.42 1019 963.49 979.20 0 -15.50(-1.56%)
Dec 17, 2015 1031 1038 982.09 994.70 0 -36.91(-3.58%)
Dec 16, 2015 998.69 1045 990.56 1032 0 +28.90(+2.88%)
Dec 15, 2015 996.88 1023 983.98 1003 0 +16.81(+1.70%)
Dec 14, 2015 998.88 1013 961.02 985.90 0 -24.93(-2.47%)
Dec 11, 2015 1064 1069 999.54 1011 0 -73.43(-6.77%)
Dec 10, 2015 1085 1114 1063 1084 0 -10.29(-0.94%)
Dec 09, 2015 1029 1109 1021 1095 0 +72.14(+7.06%)
Dec 08, 2015 980.31 1052 962.81 1022 0 +12.33(+1.22%)
Dec 07, 2015 1059 1066 966.97 1010 0 -83.39(-7.63%)
Dec 04, 2015 1129 1140 1077 1093 0 -44.53(-3.91%)
Dec 03, 2015 1183 1195 1127 1138 0 -43.42(-3.68%)
Dec 02, 2015 1202 1212 1164 1181 0 -32.86(-2.71%)
Dec 01, 2015 1218 1232 1195 1214 0 -3.15(-0.26%)
Nov 30, 2015 1215 1233 1201 1217 0 +2.63(+0.22%)
Nov 27, 2015 1216 1227 1203 1215 0 -13.72(-1.12%)
Nov 25, 2015 1229 1229 1229 1229 0 -11.62(-0.94%)
Nov 24, 2015 1223 1255 1220 1240 0 +17.36(+1.42%)
Nov 23, 2015 1223 1238 1219 1223 0 -0.93(-0.08%)
Nov 20, 2015 1246 1255 1214 1224 0 -29.59(-2.36%)
Nov 19, 2015 1262 1273 1239 1253 0 -15.05(-1.19%)
Nov 18, 2015 1262 1287 1244 1268 0 +8.97(+0.71%)
Nov 17, 2015 1264 1282 1241 1259 0 -7.63(-0.60%)
Nov 16, 2015 1221 1272 1213 1267 0 +49.04(+4.03%)
Nov 13, 2015 1221 1237 1188 1218 0 -4.36(-0.36%)
Nov 12, 2015 1241 1251 1215 1222 0 -35.92(-2.85%)
Nov 11, 2015 1278 1284 1239 1258 0 -20.34(-1.59%)
Nov 10, 2015 1276 1295 1264 1279 0 -5.09(-0.40%)
Nov 09, 2015 1302 1319 1273 1284 0 -21.07(-1.61%)
Nov 06, 2015 1317 1330 1284 1305 0 -24.01(-1.81%)
Nov 05, 2015 1336 1361 1304 1329 0 -20.70(-1.53%)
Nov 04, 2015 1388 1403 1332 1349 0 -43.16(-3.10%)
Nov 03, 2015 1369 1407 1354 1393 0 +29.46(+2.16%)
Nov 02, 2015 1343 1384 1336 1363 0 +10.37(+0.77%)
Oct 30, 2015 1345 1375 1321 1353 0 +10.38(+0.77%)
Oct 29, 2015 1324 1357 1315 1342 0 +8.73(+0.65%)
Oct 28, 2015 1293 1347 1288 1334 0 +41.74(+3.23%)
Oct 27, 2015 1299 1308 1268 1292 0 -20.00(-1.52%)
Oct 26, 2015 1346 1351 1307 1312 0 -35.41(-2.63%)
Oct 23, 2015 1360 1374 1335 1347 0 -11.40(-0.84%)
Oct 22, 2015 1378 1386 1341 1359 0 -20.18(-1.46%)
Oct 21, 2015 1395 1412 1370 1379 0 -21.90(-1.56%)
Oct 20, 2015 1391 1416 1381 1401 0 +3.30(+0.24%)
Oct 19, 2015 1399 1412 1374 1398 0 -16.93(-1.20%)
Oct 16, 2015 1412 1426 1395 1414 0 +9.40(+0.67%)
Oct 15, 2015 1387 1413 1371 1405 0 +18.09(+1.30%)
Oct 14, 2015 1382 1403 1360 1387 0 +6.22(+0.45%)
Oct 13, 2015 1392 1412 1371 1381 0 -19.92(-1.42%)
Oct 12, 2015 1428 1433 1385 1401 0 -25.89(-1.81%)
Oct 09, 2015 1436 1447 1408 1427 0 -2.07(-0.14%)
Oct 08, 2015 1413 1443 1393 1429 0 +11.52(+0.81%)
Oct 07, 2015 1403 1430 1384 1417 0 +34.78(+2.52%)
Oct 06, 2015 1381 1412 1365 1382 0 +2.93(+0.21%)
Oct 05, 2015 1347 1395 1341 1379 0 +45.46(+3.41%)
Oct 02, 2015 1275 1343 1259 1334 0 +48.76(+3.79%)
Oct 01, 2015 1255 1300 1238 1285 0 +44.66(+3.60%)
Sep 30, 2015 1181 1254 1168 1241 0 +75.06(+6.44%)
Sep 29, 2015 1224 1240 1155 1165 0 -55.49(-4.54%)
Sep 28, 2015 1283 1292 1207 1221 0 -82.80(-6.35%)
Sep 25, 2015 1316 1333 1291 1304 0 -3.81(-0.29%)
Sep 24, 2015 1314 1324 1268 1308 0 -10.88(-0.83%)
Sep 23, 2015 1364 1374 1312 1318 0 -44.51(-3.27%)
Sep 22, 2015 1372 1387 1352 1363 0 -29.05(-2.09%)
Sep 21, 2015 1379 1405 1368 1392 0 +16.07(+1.17%)
Sep 18, 2015 1373 1396 1356 1376 0 -9.06(-0.65%)
Sep 17, 2015 1388 1411 1371 1385 0 -0.57(-0.04%)
Sep 16, 2015 1366 1402 1353 1386 0 +28.07(+2.07%)
Sep 15, 2015 1354 1376 1344 1357 0 +5.68(+0.42%)
Sep 14, 2015 1366 1375 1340 1352 0 -16.73(-1.22%)
Sep 11, 2015 1397 1404 1355 1369 0 -42.04(-2.98%)
Sep 10, 2015 1416 1432 1392 1411 0 -7.59(-0.54%)
Sep 09, 2015 1448 1463 1414 1418 0 -26.59(-1.84%)
Sep 08, 2015 1447 1460 1429 1445 0 +10.98(+0.77%)
Sep 04, 2015 1434 1434 1434 1434 0 -17.75(-1.22%)
Sep 03, 2015 1451 1478 1435 1452 0 +7.96(+0.55%)
Sep 02, 2015 1447 1464 1405 1444 0 +10.18(+0.71%)
Sep 01, 2015 1449 1466 1422 1433 0 -44.95(-3.04%)
Aug 31, 2015 1473 1503 1441 1478 0 -5.10(-0.34%)
Aug 28, 2015 1455 1501 1446 1483 0 +25.60(+1.76%)
Aug 27, 2015 1422 1470 1411 1458 0 +60.72(+4.35%)
Aug 26, 2015 1390 1408 1355 1397 0 +29.55(+2.16%)
Aug 25, 2015 1410 1426 1361 1368 0 -1.68(-0.12%)
Aug 24, 2015 1344 1423 1271 1369 0 -53.67(-3.77%)
Aug 21, 2015 1444 1464 1415 1423 0 -31.14(-2.14%)
Aug 20, 2015 1484 1507 1449 1454 0 -39.34(-2.63%)
Aug 19, 2015 1516 1531 1475 1493 0 -27.85(-1.83%)
Aug 18, 2015 1537 1548 1508 1521 0 -20.20(-1.31%)
Aug 17, 2015 1519 1555 1511 1541 0 +20.94(+1.38%)
Aug 14, 2015 1512 1533 1501 1521 0 +17.12(+1.14%)
Aug 13, 2015 1510 1527 1485 1503 0 -16.81(-1.11%)
Aug 12, 2015 1485 1527 1471 1520 0 +30.95(+2.08%)
Aug 11, 2015 1475 1499 1453 1489 0 -1.10(-0.07%)
Aug 10, 2015 1452 1501 1446 1490 0 +41.84(+2.89%)
Aug 07, 2015 1447 1479 1434 1449 0 -4.37(-0.30%)
Aug 06, 2015 1458 1481 1403 1453 0 -11.52(-0.79%)
Aug 05, 2015 1525 1556 1450 1464 0 -52.78(-3.48%)
Aug 04, 2015 1529 1549 1504 1517 0 -10.27(-0.67%)
Aug 03, 2015 1550 1559 1516 1527 0 -31.18(-2.00%)
Jul 31, 2015 1564 1588 1548 1559 0 -8.96(-0.57%)
Jul 30, 2015 1577 1590 1551 1568 0 -13.25(-0.84%)
Jul 29, 2015 1554 1590 1543 1581 0 +21.75(+1.40%)
Jul 28, 2015 1523 1572 1511 1559 0 +39.00(+2.57%)
Jul 27, 2015 1512 1536 1492 1520 0 -109.33(-6.71%)
Jul 24, 2015 1629 1649 1614 1629 0 +2.82(+0.17%)
Jul 23, 2015 1629 1650 1613 1627 0 -1.84(-0.11%)
Jul 22, 2015 1664 1672 1613 1628 0 -43.20(-2.58%)
Jul 21, 2015 1681 1704 1657 1672 0 -10.20(-0.61%)
Jul 20, 2015 1712 1720 1670 1682 0 -33.76(-1.97%)
Jul 17, 2015 1738 1749 1702 1716 0 -22.19(-1.28%)
Jul 16, 2015 1747 1757 1724 1738 0 -6.32(-0.36%)
Jul 15, 2015 1769 1781 1736 1744 0 -27.22(-1.54%)
Jul 14, 2015 1767 1787 1754 1771 0 +2.27(+0.13%)
Jul 13, 2015 1768 1784 1750 1769 0 +12.12(+0.69%)
Jul 10, 2015 1748 1768 1735 1757 0 +21.17(+1.22%)
Jul 09, 2015 1749 1767 1728 1736 0 +5.64(+0.33%)
Jul 08, 2015 1753 1768 1718 1730 0 -31.30(-1.78%)
Jul 07, 2015 1733 1768 1703 1761 0 +26.79(+1.54%)
Jul 06, 2015 1744 1758 1723 1735 0 -27.07(-1.54%)
Jul 02, 2015 1762 1762 1762 1762 0 +24.88(+1.43%)
Jul 01, 2015 1757 1772 1726 1737 0 -20.39(-1.16%)
Jun 30, 2015 1764 1779 1742 1757 0 +2.38(+0.14%)
Jun 29, 2015 1766 1781 1747 1755 0 -32.60(-1.82%)
Jun 26, 2015 1779 1808 1760 1787 0 +4.36(+0.24%)
Jun 25, 2015 1806 1825 1777 1783 0 -30.80(-1.70%)
Jun 24, 2015 1812 1836 1799 1814 0 -3.88(-0.21%)
Jun 23, 2015 1822 1844 1804 1818 0 -7.48(-0.41%)
Jun 22, 2015 1776 1855 1798 1825 0 +60.41(+3.42%)
Jun 19, 2015 1775 1793 1748 1765 0 -16.02(-0.90%)
Jun 18, 2015 1778 1794 1768 1781 0 +3.05(+0.17%)
Jun 17, 2015 1780 1791 1763 1778 0 +3.37(+0.19%)
Jun 16, 2015 1778 1790 1760 1774 0 -4.63(-0.26%)
Jun 15, 2015 1751 1787 1743 1779 0 +19.12(+1.09%)
Jun 12, 2015 1761 1772 1743 1760 0 -9.43(-0.53%)
Jun 11, 2015 1777 1788 1760 1769 0 -4.31(-0.24%)
Jun 10, 2015 1792 1801 1769 1774 0 -5.47(-0.31%)
Jun 09, 2015 1780 1796 1768 1779 0 +2.60(+0.15%)
Jun 08, 2015 1788 1803 1768 1777 0 -17.27(-0.96%)
Jun 05, 2015 1781 1809 1765 1794 0 +11.55(+0.65%)
Jun 04, 2015 1802 1816 1774 1782 0 -32.23(-1.78%)
Jun 03, 2015 1833 1842 1804 1814 0 -26.42(-1.44%)
Jun 02, 2015 1837 1851 1823 1841 0 +8.43(+0.46%)
Jun 01, 2015 1839 1856 1823 1832 0 -3.87(-0.21%)
May 29, 2015 1843 1851 1824 1836 0 -7.58(-0.41%)
May 28, 2015 1857 1863 1832 1844 0 -20.26(-1.09%)
May 27, 2015 1861 1873 1846 1864 0 +3.30(+0.18%)
May 26, 2015 1873 1881 1848 1861 0 -31.67(-1.67%)
May 22, 2015 1893 1893 1893 1893 0 +1.41(+0.07%)
May 21, 2015 1880 1903 1868 1891 0 +11.45(+0.61%)
May 20, 2015 1882 1894 1864 1880 0 -5.78(-0.31%)
May 19, 2015 1895 1903 1874 1885 0 -14.47(-0.76%)
May 18, 2015 1899 1915 1884 1900 0 +3.59(+0.19%)
May 15, 2015 1890 1910 1871 1896 0 +7.52(+0.40%)
May 14, 2015 1891 1907 1876 1889 0 +1.98(+0.10%)
May 13, 2015 1898 1921 1863 1887 0 +14.63(+0.78%)
May 12, 2015 1866 1886 1851 1872 0 +6.09(+0.33%)
May 11, 2015 1878 1889 1854 1866 0 -16.03(-0.85%)
May 08, 2015 1872 1898 1848 1882 0 +23.74(+1.28%)
May 07, 2015 1867 1884 1831 1858 0 -10.91(-0.58%)
May 06, 2015 1902 1910 1854 1869 0 -33.38(-1.75%)
May 05, 2015 1917 1932 1886 1903 0 -8.57(-0.45%)
May 04, 2015 1920 1933 1903 1911 0 -4.34(-0.23%)
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.