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 (%)
May 29, 2009 1056 1077 1049 1072 0 +23.86(+2.28%)
May 28, 2009 1031 1056 1021 1048 0 +22.34(+2.18%)
May 27, 2009 1034 1046 1018 1025 0 -5.30(-0.51%)
May 26, 2009 1012 1038 1007 1031 0 +13.00(+1.28%)
May 25, 2009 1018 1033 1009 1018 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1009 1018 0 +3.61(+0.36%)
May 21, 2009 1025 1031 1002 1014 0 -17.99(-1.74%)
May 20, 2009 1029 1049 1021 1032 0 +10.90(+1.07%)
May 19, 2009 1016 1033 1007 1021 0 +7.69(+0.76%)
May 18, 2009 992.73 1021 987.57 1013 0 +31.75(+3.23%)
May 15, 2009 989.37 1005 974.29 981.74 0 -6.70(-0.68%)
May 14, 2009 980.63 996.22 967.27 988.44 0 +7.36(+0.75%)
May 13, 2009 998.73 1010 971.47 981.08 0 -28.45(-2.82%)
May 12, 2009 1029 1034 993.44 1010 0 -10.17(-1.00%)
May 11, 2009 1019 1032 1004 1020 0 -7.61(-0.74%)
May 08, 2009 1009 1038 999.42 1027 0 +34.76(+3.50%)
May 07, 2009 1018 1029 980.61 992.55 0 -13.27(-1.32%)
May 06, 2009 1011 1021 988.29 1006 0 +4.67(+0.47%)
May 05, 2009 1010 1021 985.71 1001 0 -4.33(-0.43%)
May 04, 2009 991.86 1013 981.34 1005 0 +20.55(+2.09%)
May 01, 2009 971.83 993.09 960.93 984.93 0 +13.78(+1.42%)
Apr 30, 2009 984.06 998.12 958.51 971.15 0 -3.26(-0.33%)
Apr 29, 2009 965.03 986.73 954.66 974.41 0 +15.88(+1.66%)
Apr 28, 2009 953.69 971.01 938.70 958.53 0 -3.90(-0.41%)
Apr 27, 2009 951.65 1031 943.00 962.43 0 +2.31(+0.24%)
Apr 24, 2009 956.49 968.07 944.41 960.12 0 +11.56(+1.22%)
Apr 23, 2009 949.14 957.82 933.91 948.56 0 +4.82(+0.51%)
Apr 22, 2009 944.22 958.47 933.33 943.74 0 -1.48(-0.16%)
Apr 21, 2009 928.61 953.33 921.27 945.22 0 +11.08(+1.19%)
Apr 20, 2009 954.98 961.12 928.19 934.13 0 -30.97(-3.21%)
Apr 17, 2009 952.95 976.10 945.61 965.10 0 +14.49(+1.52%)
Apr 16, 2009 947.30 959.99 931.57 950.61 0 +8.60(+0.91%)
Apr 15, 2009 939.46 951.75 927.24 942.01 0 -1.17(-0.12%)
Apr 14, 2009 939.68 957.51 929.36 943.17 0 +0.14(+0.01%)
Apr 13, 2009 933.49 951.24 921.38 943.03 0 +7.12(+0.76%)
Apr 10, 2009 937.74 946.97 921.59 935.92 0 +0.00(+0.00%)
Apr 09, 2009 937.74 946.97 921.59 935.92 0 +15.75(+1.71%)
Apr 08, 2009 902.87 925.11 893.00 920.17 0 +16.25(+1.80%)
Apr 07, 2009 907.78 916.29 894.76 903.92 0 -13.72(-1.50%)
Apr 06, 2009 919.72 929.87 904.41 917.64 0 -8.59(-0.93%)
Apr 03, 2009 918.43 936.56 906.59 926.23 0 +8.80(+0.96%)
Apr 02, 2009 918.69 933.38 904.76 917.43 0 +17.25(+1.92%)
Apr 01, 2009 882.33 908.41 872.13 900.19 0 +12.11(+1.36%)
Mar 31, 2009 885.73 900.29 873.05 888.08 0 +13.60(+1.56%)
Mar 30, 2009 883.30 888.61 858.56 874.48 0 -22.32(-2.49%)
Mar 27, 2009 911.40 919.23 890.35 896.80 0 -23.45(-2.55%)
Mar 26, 2009 924.70 939.44 903.75 920.25 0 +2.94(+0.32%)
Mar 25, 2009 918.35 933.18 896.60 917.31 0 +8.20(+0.90%)
Mar 24, 2009 920.53 932.19 899.74 909.10 0 -19.11(-2.06%)
Mar 23, 2009 916.14 931.04 911.08 928.22 0 +34.93(+3.91%)
Mar 20, 2009 919.70 925.52 889.22 893.28 0 -19.35(-2.12%)
Mar 19, 2009 914.82 930.07 898.26 912.63 0 +11.67(+1.30%)
Mar 18, 2009 893.43 955.55 870.22 900.96 0 +6.98(+0.78%)
Mar 17, 2009 874.57 901.40 856.41 893.98 0 +18.58(+2.12%)
Mar 16, 2009 865.86 901.05 857.24 875.40 0 +17.60(+2.05%)
Mar 13, 2009 864.33 877.09 841.24 857.80 0 +0.68(+0.08%)
Mar 12, 2009 828.89 864.20 818.41 857.12 0 +30.42(+3.68%)
Mar 11, 2009 825.94 844.03 810.28 826.70 0 +9.72(+1.19%)
Mar 10, 2009 794.99 831.93 789.10 816.98 0 +32.16(+4.10%)
Mar 09, 2009 784.15 809.85 770.20 784.81 0 -5.49(-0.69%)
Mar 06, 2009 802.96 826.70 767.40 790.30 0 -6.80(-0.85%)
Mar 05, 2009 821.94 828.76 789.91 797.10 0 -35.15(-4.22%)
Mar 04, 2009 820.52 848.74 808.97 832.25 0 +29.46(+3.67%)
Mar 03, 2009 831.12 840.17 786.47 802.79 0 -24.75(-2.99%)
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.