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 (%)
Mar 28, 2013 1645 1645 1645 0 +17.02(+1.05%)
Mar 27, 2013 1625 1640 1614 1628 0 -2.92(-0.18%)
Mar 26, 2013 1622 1635 1612 1631 0 +14.03(+0.87%)
Mar 25, 2013 1618 1635 1606 1617 0 +4.85(+0.30%)
Mar 22, 2013 1602 1626 1597 1612 0 +13.56(+0.85%)
Mar 21, 2013 1584 1613 1579 1599 0 +14.57(+0.92%)
Mar 20, 2013 1571 1589 1564 1584 0 +20.18(+1.29%)
Mar 19, 2013 1562 1572 1552 1564 0 +1.15(+0.07%)
Mar 18, 2013 1557 1571 1549 1563 0 -6.93(-0.44%)
Mar 15, 2013 1564 1578 1552 1570 0 +3.86(+0.25%)
Mar 14, 2013 1565 1577 1551 1566 0 +2.47(+0.16%)
Mar 13, 2013 1571 1576 1555 1564 0 -7.69(-0.49%)
Mar 12, 2013 1575 1583 1560 1571 0 -3.46(-0.22%)
Mar 11, 2013 1571 1582 1559 1575 0 +3.67(+0.23%)
Mar 08, 2013 1564 1579 1556 1571 0 +12.98(+0.83%)
Mar 07, 2013 1547 1566 1538 1558 0 +10.68(+0.69%)
Mar 06, 2013 1560 1567 1531 1547 0 -11.31(-0.73%)
Mar 05, 2013 1561 1572 1545 1559 0 +5.72(+0.37%)
Mar 04, 2013 1542 1562 1532 1553 0 +11.38(+0.74%)
Mar 01, 2013 1541 1553 1529 1542 0 -4.92(-0.32%)
Feb 28, 2013 1544 1554 1537 1547 0 +6.15(+0.40%)
Feb 27, 2013 1520 1547 1515 1540 0 +17.96(+1.18%)
Feb 26, 2013 1521 1531 1504 1522 0 -11.98(-0.78%)
Feb 22, 2013 1531 1543 1522 1534 0 +6.61(+0.43%)
Feb 21, 2013 1531 1543 1509 1528 0 -14.63(-0.95%)
Feb 20, 2013 1553 1563 1539 1542 0 +3.73(+0.24%)
Feb 15, 2013 1539 1539 1539 0 -11.25(-0.73%)
Feb 14, 2013 1547 1564 1538 1550 0 +1.94(+0.13%)
Feb 13, 2013 1545 1554 1536 1548 0 +2.54(+0.16%)
Feb 12, 2013 1539 1551 1531 1545 0 +6.48(+0.42%)
Feb 11, 2013 1538 1549 1528 1539 0 +3.18(+0.21%)
Feb 08, 2013 1533 1544 1525 1536 0 +3.71(+0.24%)
Feb 07, 2013 1531 1540 1522 1532 0 -0.26(-0.02%)
Feb 06, 2013 1529 1542 1517 1532 0 -2.28(-0.15%)
Feb 04, 2013 1534 1544 1524 1535 0 -4.29(-0.28%)
Feb 01, 2013 1535 1547 1523 1539 0 +9.59(+0.63%)
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%)
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.