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 (%)
Oct 31, 2011 1519 1534 1505 1514 0 -12.92(-0.85%)
Oct 28, 2011 1516 1536 1507 1527 0 -0.13(-0.01%)
Oct 27, 2011 1535 1547 1512 1527 0 +12.65(+0.84%)
Oct 26, 2011 1508 1524 1489 1515 0 +18.34(+1.23%)
Oct 25, 2011 1504 1516 1484 1496 0 -14.69(-0.97%)
Oct 24, 2011 1500 1521 1490 1511 0 +14.33(+0.96%)
Oct 21, 2011 1496 1505 1481 1497 0 +12.83(+0.86%)
Oct 20, 2011 1472 1493 1459 1484 0 +13.69(+0.93%)
Oct 19, 2011 1468 1489 1458 1470 0 +2.28(+0.16%)
Oct 18, 2011 1449 1477 1436 1468 0 +21.62(+1.49%)
Oct 17, 2011 1418 1469 1425 1446 0 +40.71(+2.90%)
Oct 14, 2011 1399 1410 1386 1406 0 +18.29(+1.32%)
Oct 13, 2011 1375 1392 1362 1387 0 +4.60(+0.33%)
Oct 12, 2011 1390 1400 1376 1383 0 +5.79(+0.42%)
Oct 11, 2011 1361 1385 1355 1377 0 +10.34(+0.76%)
Oct 10, 2011 1354 1375 1346 1367 0 +30.36(+2.27%)
Oct 07, 2011 1354 1360 1328 1336 0 -11.74(-0.87%)
Oct 06, 2011 1340 1356 1332 1348 0 +28.78(+2.18%)
Oct 05, 2011 1306 1332 1286 1319 0 +18.16(+1.40%)
Oct 04, 2011 1278 1305 1232 1301 0 +8.24(+0.64%)
Oct 03, 2011 1321 1333 1288 1293 0 -33.98(-2.56%)
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%)
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.