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%)
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.