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 29, 2010 1305 1370 1317 1325 0 -31.29(-2.31%)
Jan 28, 2010 1366 1378 1347 1356 0 -3.76(-0.28%)
Jan 27, 2010 1329 1386 1344 1360 0 -24.10(-1.74%)
Jan 26, 2010 1317 1399 1373 1384 0 -6.04(-0.43%)
Jan 25, 2010 1319 1402 1374 1390 0 +15.19(+1.10%)
Jan 22, 2010 1340 1399 1369 1375 0 -17.67(-1.27%)
Jan 21, 2010 1408 1417 1381 1393 0 -12.81(-0.91%)
Jan 20, 2010 1348 1413 1389 1406 0 +1.05(+0.07%)
Jan 19, 2010 1328 1412 1376 1405 0 +36.66(+2.68%)
Jan 15, 2010 1368 1368 1368 0 +0.59(+0.04%)
Jan 14, 2010 1311 1376 1356 1367 0 +6.03(+0.44%)
Jan 13, 2010 1363 1371 1343 1361 0 +0.97(+0.07%)
Jan 12, 2010 1316 1375 1353 1360 0 -11.74(-0.86%)
Jan 11, 2010 1329 1386 1363 1372 0 -0.19(-0.01%)
Jan 08, 2010 1315 1377 1354 1372 0 +7.51(+0.55%)
Jan 07, 2010 1319 1377 1349 1365 0 -5.43(-0.40%)
Jan 06, 2010 1363 1383 1354 1370 0 +5.78(+0.42%)
Jan 05, 2010 1352 1370 1345 1364 0 +13.21(+0.98%)
Jan 04, 2010 1344 1359 1334 1351 0 +23.15(+1.74%)
Dec 31, 2009 1328 1328 1328 0 -1.50(-0.11%)
Dec 30, 2009 1273 1334 1318 1330 0 +1.42(+0.11%)
Dec 29, 2009 1284 1340 1321 1328 0 -1.28(-0.10%)
Dec 28, 2009 1288 1343 1321 1329 0 -2.35(-0.18%)
Dec 24, 2009 1273 1337 1320 1332 0 +9.56(+0.72%)
Dec 23, 2009 1266 1328 1308 1322 0 +10.67(+0.81%)
Dec 22, 2009 1261 1317 1301 1312 0 +5.75(+0.44%)
Dec 21, 2009 1244 1318 1290 1306 0 +18.29(+1.42%)
Dec 18, 2009 1257 1319 1284 1288 0 -14.57(-1.12%)
Dec 17, 2009 1253 1313 1292 1302 0 -5.73(-0.44%)
Dec 16, 2009 1255 1318 1297 1308 0 +7.96(+0.61%)
Dec 15, 2009 1244 1307 1288 1300 0 +4.77(+0.37%)
Dec 14, 2009 1296 1301 1288 1295 0 +15.13(+1.18%)
Dec 11, 2009 1228 1288 1269 1280 0 +5.62(+0.44%)
Dec 10, 2009 1217 1280 1257 1274 0 +13.41(+1.06%)
Dec 09, 2009 1207 1267 1248 1261 0 +4.95(+0.39%)
Dec 08, 2009 1201 1264 1243 1256 0 -1.40(-0.11%)
Dec 07, 2009 1201 1267 1245 1257 0 +9.71(+0.78%)
Dec 04, 2009 1208 1268 1238 1248 0 -3.55(-0.28%)
Dec 03, 2009 1202 1266 1244 1251 0 -4.97(-0.40%)
Dec 02, 2009 1210 1265 1247 1256 0 -5.67(-0.45%)
Dec 01, 2009 1209 1271 1250 1262 0 +9.19(+0.73%)
Nov 30, 2009 1203 1264 1242 1253 0 +0.24(+0.02%)
Nov 27, 2009 1190 1259 1229 1252 0 -11.57(-0.92%)
Nov 25, 2009 1264 1264 1264 0 +19.10(+1.53%)
Nov 24, 2009 1193 1252 1231 1245 0 +2.24(+0.18%)
Nov 23, 2009 1201 1260 1236 1243 0 +10.07(+0.82%)
Nov 20, 2009 1180 1239 1222 1233 0 -2.49(-0.20%)
Nov 19, 2009 1197 1250 1225 1235 0 -14.00(-1.12%)
Nov 18, 2009 1254 1261 1241 1249 0 -2.08(-0.17%)
Nov 17, 2009 1198 1258 1239 1251 0 +0.17(+0.01%)
Nov 16, 2009 1193 1259 1237 1251 0 +14.22(+1.15%)
Nov 13, 2009 1177 1242 1221 1237 0 +10.13(+0.83%)
Nov 12, 2009 1216 1240 1219 1227 0 -7.94(-0.64%)
Nov 11, 2009 1227 1246 1225 1235 0 +0.30(+0.02%)
Nov 10, 2009 1219 1243 1220 1234 0 -6.09(-0.49%)
Nov 09, 2009 1220 1246 1226 1240 0 +20.12(+1.65%)
Nov 06, 2009 1201 1230 1207 1220 0 -0.73(-0.06%)
Nov 05, 2009 1202 1231 1203 1221 0 +11.24(+0.93%)
Nov 04, 2009 1192 1226 1197 1210 0 +12.10(+1.01%)
Nov 03, 2009 1170 1203 1173 1198 0 +7.16(+0.60%)
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.