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 (%)
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%)
Aug 01, 2011 1451 1463 1430 1438 0 +4.62(+0.32%)
Jul 29, 2011 1415 1443 1404 1433 0 +2.08(+0.15%)
Jul 28, 2011 1427 1448 1419 1431 0 -3.06(-0.21%)
Jul 27, 2011 1435 1457 1414 1434 0 -6.70(-0.46%)
Jul 26, 2011 1453 1458 1434 1441 0 -10.05(-0.69%)
Jul 25, 2011 1450 1465 1442 1451 0 -8.56(-0.59%)
Jul 22, 2011 1463 1466 1453 1460 0 +1.25(+0.09%)
Jul 21, 2011 1457 1472 1446 1458 0 +8.08(+0.56%)
Jul 20, 2011 1458 1462 1442 1450 0 -28.89(-1.95%)
Jul 19, 2011 1478 1489 1467 1479 0 +9.58(+0.65%)
Jul 18, 2011 1474 1479 1458 1470 0 -8.25(-0.56%)
Jul 15, 2011 1466 1487 1461 1478 0 +18.34(+1.26%)
Jul 14, 2011 1468 1480 1454 1460 0 -32.85(-2.20%)
Jul 13, 2011 1495 1511 1487 1492 0 -6.77(-0.45%)
Jul 12, 2011 1500 1512 1492 1499 0 -5.95(-0.40%)
Jul 11, 2011 1515 1519 1497 1505 0 -21.03(-1.38%)
Jul 08, 2011 1522 1534 1515 1526 0 -8.35(-0.54%)
Jul 07, 2011 1535 1543 1525 1534 0 +9.33(+0.61%)
Jul 06, 2011 1525 1532 1516 1525 0 -1.84(-0.12%)
Jul 05, 2011 1528 1539 1518 1527 0 +1.76(+0.12%)
Jul 01, 2011 1525 1525 1525 0 +9.55(+0.63%)
Jun 30, 2011 1513 1525 1500 1516 0 +7.82(+0.52%)
Jun 29, 2011 1501 1517 1494 1508 0 +12.20(+0.82%)
Jun 28, 2011 1483 1501 1477 1496 0 +14.72(+0.99%)
Jun 27, 2011 1471 1489 1462 1481 0 +7.49(+0.51%)
Jun 24, 2011 1480 1490 1465 1473 0 -9.92(-0.67%)
Jun 23, 2011 1472 1486 1451 1483 0 -4.25(-0.29%)
Jun 22, 2011 1483 1501 1478 1488 0 -0.01(-0.00%)
Jun 21, 2011 1471 1495 1465 1488 0 +24.74(+1.69%)
Jun 20, 2011 1455 1466 1452 1463 0 +10.34(+0.71%)
Jun 17, 2011 1459 1475 1437 1453 0 -0.15(-0.01%)
Jun 16, 2011 1462 1478 1438 1453 0 -10.20(-0.70%)
Jun 15, 2011 1474 1483 1449 1463 0 -19.33(-1.30%)
Jun 14, 2011 1478 1490 1471 1482 0 +10.26(+0.70%)
Jun 13, 2011 1485 1494 1461 1472 0 -11.20(-0.76%)
Jun 10, 2011 1480 1491 1467 1483 0 -1.06(-0.07%)
Jun 09, 2011 1474 1491 1464 1484 0 +16.23(+1.11%)
Jun 08, 2011 1468 1483 1456 1468 0 +0.00(+0.00%)
Jun 07, 2011 1475 1486 1459 1468 0 -0.94(-0.06%)
Jun 06, 2011 1494 1498 1465 1469 0 -27.19(-1.82%)
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.