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 (%)
Jan 31, 2013 1518 1536 1513 1529 0 +10.23(+0.67%)
Jan 30, 2013 1526 1537 1510 1519 0 -5.29(-0.35%)
Jan 29, 2013 1515 1529 1505 1524 0 +6.93(+0.46%)
Jan 28, 2013 1510 1522 1500 1517 0 +10.32(+0.68%)
Jan 25, 2013 1504 1514 1494 1507 0 +6.85(+0.46%)
Jan 24, 2013 1509 1520 1496 1500 0 -10.53(-0.70%)
Jan 23, 2013 1520 1526 1504 1511 0 -8.52(-0.56%)
Jan 22, 2013 1506 1525 1501 1519 0 +13.96(+0.93%)
Jan 18, 2013 1505 1505 1505 0 +5.59(+0.37%)
Jan 17, 2013 1496 1509 1484 1500 0 +3.62(+0.24%)
Jan 16, 2013 1493 1506 1486 1496 0 -1.99(-0.13%)
Jan 15, 2013 1493 1504 1486 1498 0 +2.02(+0.14%)
Jan 14, 2013 1497 1507 1487 1496 0 +0.96(+0.06%)
Jan 12, 2013 1497 1504 1483 1495 0 +0.00(+0.00%)
Jan 11, 2013 1497 1504 1483 1495 0 +1.52(+0.10%)
Jan 10, 2013 1486 1501 1479 1494 0 +15.77(+1.07%)
Jan 09, 2013 1475 1486 1466 1478 0 +2.58(+0.17%)
Jan 08, 2013 1477 1485 1466 1475 0 +0.85(+0.06%)
Jan 07, 2013 1470 1485 1463 1474 0 +3.72(+0.25%)
Jan 04, 2013 1466 1479 1459 1471 0 +7.91(+0.54%)
Jan 03, 2013 1458 1474 1449 1463 0 +5.90(+0.40%)
Jan 02, 2013 1450 1462 1410 1457 0 +48.00(+3.41%)
Dec 31, 2012 1381 1412 1376 1409 0 +25.25(+1.82%)
Dec 28, 2012 1381 1396 1373 1384 0 -1.22(-0.09%)
Dec 27, 2012 1393 1401 1375 1385 0 -8.23(-0.59%)
Dec 26, 2012 1409 1413 1387 1393 0 -14.32(-1.02%)
Dec 24, 2012 1407 1407 1407 0 -6.39(-0.45%)
Dec 21, 2012 1418 1428 1403 1414 0 -12.33(-0.86%)
Dec 20, 2012 1418 1432 1412 1426 0 +7.65(+0.54%)
Dec 19, 2012 1410 1428 1404 1419 0 +10.16(+0.72%)
Dec 18, 2012 1396 1420 1391 1408 0 +14.99(+1.08%)
Dec 17, 2012 1388 1400 1383 1393 0 +6.59(+0.48%)
Dec 14, 2012 1385 1400 1378 1387 0 -0.14(-0.01%)
Dec 13, 2012 1394 1403 1375 1387 0 -7.09(-0.51%)
Dec 12, 2012 1398 1411 1383 1394 0 -9.02(-0.64%)
Dec 11, 2012 1397 1410 1388 1403 0 +0.66(+0.05%)
Dec 10, 2012 1398 1417 1390 1402 0 +4.41(+0.32%)
Dec 07, 2012 1390 1407 1379 1398 0 +12.48(+0.90%)
Dec 06, 2012 1389 1400 1378 1386 0 -3.69(-0.27%)
Dec 05, 2012 1391 1404 1379 1389 0 -1.93(-0.14%)
Dec 04, 2012 1406 1412 1386 1391 0 -29.02(-2.04%)
Nov 30, 2012 1418 1427 1407 1420 0 +2.64(+0.19%)
Nov 29, 2012 1420 1428 1406 1418 0 +1.47(+0.10%)
Nov 28, 2012 1401 1420 1394 1416 0 +11.16(+0.79%)
Nov 27, 2012 1400 1412 1392 1405 0 +4.39(+0.31%)
Nov 26, 2012 1405 1416 1394 1400 0 -8.73(-0.62%)
Nov 24, 2012 1402 1414 1395 1409 0 +0.00(+0.00%)
Nov 23, 2012 1402 1414 1395 1409 0 +11.15(+0.80%)
Nov 21, 2012 1398 1398 1398 0 +7.29(+0.52%)
Nov 20, 2012 1391 1400 1377 1391 0 +2.71(+0.20%)
Nov 19, 2012 1377 1401 1369 1388 0 +22.75(+1.67%)
Nov 16, 2012 1334 1371 1325 1365 0 +34.85(+2.62%)
Nov 15, 2012 1339 1350 1309 1330 0 -16.70(-1.24%)
Nov 14, 2012 1371 1385 1341 1347 0 -18.70(-1.37%)
Nov 13, 2012 1359 1380 1344 1366 0 -1.86(-0.14%)
Nov 12, 2012 1391 1397 1362 1368 0 -22.30(-1.60%)
Nov 09, 2012 1396 1411 1380 1390 0 -9.21(-0.66%)
Nov 08, 2012 1410 1419 1393 1399 0 -9.10(-0.65%)
Nov 07, 2012 1419 1427 1395 1408 0 -25.89(-1.81%)
Nov 06, 2012 1424 1440 1415 1434 0 +14.63(+1.03%)
Nov 05, 2012 1422 1432 1409 1420 0 -2.84(-0.20%)
Nov 02, 2012 1433 1441 1415 1422 0 -10.27(-0.72%)
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.