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 (%)
Feb 28, 2017 1371 1390 1367 1378 0 +6.08(+0.44%)
Feb 27, 2017 1377 1387 1366 1372 0 -0.95(-0.07%)
Feb 24, 2017 1378 1390 1361 1373 0 -10.81(-0.78%)
Feb 23, 2017 1395 1403 1368 1384 0 -3.21(-0.23%)
Feb 22, 2017 1395 1403 1379 1387 0 -16.01(-1.14%)
Feb 21, 2017 1401 1411 1392 1403 0 +10.58(+0.76%)
Feb 17, 2017 1393 1393 1393 1393 0 -6.23(-0.45%)
Feb 16, 2017 1420 1424 1392 1399 0 -17.24(-1.22%)
Feb 15, 2017 1417 1429 1407 1416 0 -3.08(-0.22%)
Feb 14, 2017 1411 1425 1399 1419 0 +8.90(+0.63%)
Feb 13, 2017 1403 1416 1392 1410 0 +3.47(+0.25%)
Feb 10, 2017 1415 1423 1399 1407 0 +1.60(+0.11%)
Feb 09, 2017 1403 1421 1396 1405 0 +5.58(+0.40%)
Feb 08, 2017 1387 1408 1371 1400 0 +2.20(+0.16%)
Feb 07, 2017 1403 1415 1385 1398 0 -13.54(-0.96%)
Feb 06, 2017 1419 1428 1399 1411 0 -10.51(-0.74%)
Feb 03, 2017 1411 1431 1400 1422 0 +10.31(+0.73%)
Feb 02, 2017 1402 1417 1386 1411 0 +13.80(+0.99%)
Feb 01, 2017 1407 1418 1378 1398 0 +11.62(+0.84%)
Jan 31, 2017 1383 1394 1367 1386 0 +7.06(+0.51%)
Jan 30, 2017 1403 1406 1368 1379 0 -27.69(-1.97%)
Jan 27, 2017 1428 1436 1389 1407 0 -26.81(-1.87%)
Jan 26, 2017 1426 1440 1417 1433 0 +13.55(+0.95%)
Jan 25, 2017 1408 1427 1399 1420 0 +19.66(+1.40%)
Jan 24, 2017 1376 1407 1370 1400 0 +31.36(+2.29%)
Jan 23, 2017 1369 1379 1357 1369 0 -0.57(-0.04%)
Jan 20, 2017 1374 1383 1361 1369 0 +5.27(+0.39%)
Jan 19, 2017 1374 1381 1358 1364 0 -11.83(-0.86%)
Jan 18, 2017 1388 1393 1369 1376 0 -15.57(-1.12%)
Jan 17, 2017 1391 1404 1380 1391 0 +8.55(+0.62%)
Jan 13, 2017 1383 1383 1383 1383 0 +2.78(+0.20%)
Jan 12, 2017 1393 1398 1372 1380 0 -6.67(-0.48%)
Jan 11, 2017 1379 1394 1370 1387 0 +11.02(+0.80%)
Jan 10, 2017 1408 1399 1371 1376 0 -33.95(-2.41%)
Jan 09, 2017 1420 1428 1398 1410 0 -15.10(-1.06%)
Jan 06, 2017 1419 1433 1410 1425 0 +9.29(+0.66%)
Jan 05, 2017 1410 1422 1401 1416 0 +11.86(+0.84%)
Jan 04, 2017 1402 1415 1391 1404 0 +6.95(+0.50%)
Jan 03, 2017 1396 1414 1383 1397 0 +13.20(+0.95%)
Dec 30, 2016 1384 1384 1384 1384 0 +0.29(+0.02%)
Dec 29, 2016 1384 1396 1375 1383 0 -2.99(-0.22%)
Dec 28, 2016 1403 1411 1383 1386 0 -18.71(-1.33%)
Dec 27, 2016 1405 1416 1393 1405 0 +3.34(+0.24%)
Dec 23, 2016 1402 1402 1402 1402 0 +10.00(+0.72%)
Dec 22, 2016 1376 1404 1362 1392 0 +15.75(+1.14%)
Dec 21, 2016 1367 1387 1363 1376 0 +8.99(+0.66%)
Dec 20, 2016 1370 1382 1357 1367 0 +1.92(+0.14%)
Dec 19, 2016 1371 1378 1356 1365 0 -4.24(-0.31%)
Dec 16, 2016 1344 1375 1337 1369 0 +28.48(+2.12%)
Dec 15, 2016 1325 1348 1317 1341 0 +9.43(+0.71%)
Dec 14, 2016 1352 1362 1325 1331 0 -27.27(-2.01%)
Dec 13, 2016 1351 1366 1341 1359 0 +15.98(+1.19%)
Dec 12, 2016 1362 1369 1337 1343 0 -0.67(-0.05%)
Dec 09, 2016 1353 1360 1337 1343 0 -4.84(-0.36%)
Dec 08, 2016 1347 1358 1330 1348 0 +3.51(+0.26%)
Dec 07, 2016 1327 1349 1318 1345 0 +14.86(+1.12%)
Dec 06, 2016 1323 1338 1311 1330 0 +0.27(+0.02%)
Dec 05, 2016 1330 1343 1315 1329 0 +3.42(+0.26%)
Dec 02, 2016 1317 1340 1310 1326 0 +10.90(+0.83%)
Dec 01, 2016 1360 1365 1310 1315 0 -26.96(-2.01%)
Nov 30, 2016 1347 1371 1325 1342 0 +34.09(+2.61%)
Nov 29, 2016 1305 1319 1283 1308 0 -13.00(-0.98%)
Nov 28, 2016 1351 1353 1315 1321 0 -23.31(-1.73%)
Nov 25, 2016 1349 1354 1335 1344 0 -10.53(-0.78%)
Nov 23, 2016 1355 1355 1355 1355 0 -0.34(-0.03%)
Nov 22, 2016 1366 1378 1338 1355 0 -6.73(-0.49%)
Nov 21, 2016 1358 1386 1336 1362 0 +23.31(+1.74%)
Nov 18, 2016 1330 1346 1319 1339 0 +12.13(+0.91%)
Nov 17, 2016 1329 1344 1313 1326 0 +9.98(+0.76%)
Nov 16, 2016 1326 1336 1306 1316 0 -14.14(-1.06%)
Nov 15, 2016 1318 1341 1309 1331 0 +26.01(+1.99%)
Nov 14, 2016 1303 1323 1283 1305 0 +3.29(+0.25%)
Nov 11, 2016 1316 1328 1283 1301 0 -24.47(-1.85%)
Nov 10, 2016 1325 1347 1314 1326 0 +1.38(+0.10%)
Nov 09, 2016 1297 1341 1287 1324 0 +29.13(+2.25%)
Nov 08, 2016 1285 1307 1281 1295 0 +4.49(+0.35%)
Nov 07, 2016 1276 1300 1269 1291 0 +26.52(+2.10%)
Nov 04, 2016 1262 1282 1252 1264 0 -6.21(-0.49%)
Nov 03, 2016 1278 1291 1253 1270 0 -14.71(-1.14%)
Nov 02, 2016 1300 1310 1263 1285 0 -25.29(-1.93%)
Nov 01, 2016 1329 1335 1297 1310 0 -11.32(-0.86%)
Oct 31, 2016 1335 1343 1310 1322 0 -16.60(-1.24%)
Oct 28, 2016 1348 1362 1330 1338 0 -13.05(-0.97%)
Oct 27, 2016 1355 1368 1340 1351 0 -4.58(-0.34%)
Oct 26, 2016 1350 1366 1337 1356 0 -1.41(-0.10%)
Oct 25, 2016 1371 1375 1352 1357 0 -15.85(-1.15%)
Oct 24, 2016 1379 1388 1358 1373 0 -6.29(-0.46%)
Oct 21, 2016 1374 1388 1364 1380 0 +0.17(+0.01%)
Oct 20, 2016 1381 1391 1366 1379 0 -9.53(-0.69%)
Oct 19, 2016 1380 1401 1373 1389 0 +14.44(+1.05%)
Oct 18, 2016 1375 1382 1359 1374 0 +11.10(+0.81%)
Oct 17, 2016 1361 1369 1352 1363 0 +2.55(+0.19%)
Oct 14, 2016 1369 1377 1352 1361 0 -2.18(-0.16%)
Oct 13, 2016 1355 1377 1337 1363 0 +1.32(+0.10%)
Oct 12, 2016 1354 1370 1342 1362 0 +1.89(+0.14%)
Oct 11, 2016 1365 1368 1345 1360 0 -10.27(-0.75%)
Oct 10, 2016 1361 1375 1353 1370 0 +22.96(+1.70%)
Oct 07, 2016 1347 1351 1342 1347 0 -2.95(-0.22%)
Oct 06, 2016 1360 1366 1337 1350 0 -8.08(-0.59%)
Oct 05, 2016 1365 1376 1346 1358 0 +7.74(+0.57%)
Oct 04, 2016 1371 1375 1341 1350 0 -4.61(-0.34%)
Sep 26, 2016 1365 1374 1349 1355 0 -5.80(-0.43%)
Sep 23, 2016 1360 1377 1352 1361 0 -6.76(-0.49%)
Sep 22, 2016 1373 1383 1355 1368 0 +9.74(+0.72%)
Sep 21, 2016 1339 1362 1332 1358 0 +31.08(+2.34%)
Sep 20, 2016 1334 1346 1323 1327 0 -9.23(-0.69%)
Sep 19, 2016 1338 1353 1326 1336 0 +9.61(+0.72%)
Sep 16, 2016 1314 1337 1304 1326 0 +1.08(+0.08%)
Sep 15, 2016 1326 1340 1316 1325 0 +0.59(+0.04%)
Sep 14, 2016 1318 1345 1307 1325 0 +6.61(+0.50%)
Sep 13, 2016 1348 1355 1308 1318 0 -48.75(-3.57%)
Sep 12, 2016 1348 1379 1335 1367 0 +4.91(+0.36%)
Sep 09, 2016 1381 1392 1358 1362 0 -40.78(-2.91%)
Sep 08, 2016 1382 1412 1374 1403 0 +31.01(+2.26%)
Sep 07, 2016 1358 1382 1349 1372 0 +16.24(+1.20%)
Sep 06, 2016 1336 1377 1324 1355 0 +41.38(+3.15%)
Sep 02, 2016 1314 1314 1314 1314 0 +19.53(+1.51%)
Sep 01, 2016 1288 1298 1277 1295 0 +1.16(+0.09%)
Aug 31, 2016 1292 1300 1275 1293 0 -4.00(-0.31%)
Aug 30, 2016 1307 1313 1290 1297 0 -4.78(-0.37%)
Aug 29, 2016 1301 1309 1289 1302 0 +0.27(+0.02%)
Aug 26, 2016 1305 1317 1293 1302 0 +1.43(+0.11%)
Aug 25, 2016 1308 1314 1293 1300 0 -8.65(-0.66%)
Aug 24, 2016 1315 1323 1302 1309 0 -13.02(-0.98%)
Aug 23, 2016 1312 1330 1307 1322 0 +9.91(+0.76%)
Aug 22, 2016 1315 1327 1303 1312 0 -15.49(-1.17%)
Aug 19, 2016 1340 1343 1320 1328 0 -17.52(-1.30%)
Aug 18, 2016 1324 1357 1318 1345 0 +26.81(+2.03%)
Aug 17, 2016 1322 1329 1306 1318 0 -4.87(-0.37%)
Aug 16, 2016 1323 1337 1313 1323 0 -1.75(-0.13%)
Aug 15, 2016 1330 1343 1314 1325 0 +3.91(+0.30%)
Aug 12, 2016 1323 1337 1313 1321 0 +5.39(+0.41%)
Aug 11, 2016 1308 1323 1295 1316 0 +13.54(+1.04%)
Aug 10, 2016 1315 1322 1294 1302 0 -13.21(-1.00%)
Aug 09, 2016 1323 1336 1309 1315 0 -7.08(-0.54%)
Aug 08, 2016 1315 1337 1308 1323 0 +15.41(+1.18%)
Aug 05, 2016 1307 1323 1291 1307 0 +3.99(+0.31%)
Aug 04, 2016 1295 1321 1281 1303 0 -0.05(-0.00%)
Aug 03, 2016 1280 1315 1266 1303 0 +31.13(+2.45%)
Aug 02, 2016 1277 1293 1251 1272 0 +8.37(+0.66%)
Aug 01, 2016 1289 1294 1253 1264 0 -34.34(-2.65%)
Jul 29, 2016 1269 1304 1260 1298 0 +25.28(+1.99%)
Jul 28, 2016 1269 1283 1258 1273 0 +0.41(+0.03%)
Jul 27, 2016 1291 1305 1266 1272 0 -17.59(-1.36%)
Jul 26, 2016 1291 1303 1276 1290 0 -4.03(-0.31%)
Jul 25, 2016 1304 1314 1286 1294 0 -17.55(-1.34%)
Jul 22, 2016 1310 1323 1297 1311 0 -1.16(-0.09%)
Jul 21, 2016 1324 1334 1302 1313 0 -12.00(-0.91%)
Jul 20, 2016 1315 1336 1300 1325 0 +2.82(+0.21%)
Jul 19, 2016 1316 1329 1303 1322 0 +1.43(+0.11%)
Jul 18, 2016 1306 1329 1293 1320 0 +12.24(+0.94%)
Jul 15, 2016 1314 1322 1295 1308 0 -1.41(-0.11%)
Jul 14, 2016 1307 1324 1293 1310 0 +11.58(+0.89%)
Jul 13, 2016 1308 1318 1284 1298 0 -8.08(-0.62%)
Jul 12, 2016 1290 1319 1283 1306 0 +33.37(+2.62%)
Jul 11, 2016 1279 1291 1265 1273 0 -2.10(-0.16%)
Jul 08, 2016 1275 1281 1262 1275 0 +11.01(+0.87%)
Jul 07, 2016 1281 1299 1255 1264 0 -8.39(-0.66%)
Jul 06, 2016 1272 1272 1272 1272 0 +2.99(+0.24%)
Jul 05, 2016 1266 1283 1249 1269 0 -13.76(-1.07%)
Jul 01, 2016 1283 1283 1283 1283 0 -5.85(-0.45%)
Jun 30, 2016 1280 1301 1264 1289 0 +7.26(+0.57%)
Jun 29, 2016 1275 1293 1263 1282 0 +19.70(+1.56%)
Jun 28, 2016 1254 1273 1235 1262 0 +32.65(+2.66%)
Jun 27, 2016 1255 1264 1210 1229 0 -33.08(-2.62%)
Jun 24, 2016 1255 1295 1239 1262 0 -41.49(-3.18%)
Jun 23, 2016 1292 1308 1278 1304 0 +24.46(+1.91%)
Jun 22, 2016 1285 1300 1269 1279 0 -4.81(-0.37%)
Jun 21, 2016 1255 1297 1240 1284 0 +23.83(+1.89%)
Jun 20, 2016 1268 1280 1244 1260 0 +9.35(+0.75%)
Jun 17, 2016 1253 1266 1237 1251 0 +7.61(+0.61%)
Jun 16, 2016 1227 1249 1209 1243 0 +1.85(+0.15%)
Jun 15, 2016 1228 1257 1217 1241 0 +7.47(+0.61%)
Jun 14, 2016 1242 1254 1215 1234 0 -13.18(-1.06%)
Jun 13, 2016 1243 1263 1232 1247 0 -8.21(-0.65%)
Jun 10, 2016 1267 1280 1247 1255 0 -27.93(-2.18%)
Jun 09, 2016 1270 1291 1263 1283 0 -0.57(-0.04%)
Jun 08, 2016 1294 1306 1273 1284 0 -1.69(-0.13%)
Jun 07, 2016 1278 1295 1271 1286 0 +14.88(+1.17%)
Jun 06, 2016 1259 1281 1248 1271 0 +23.52(+1.89%)
Jun 03, 2016 1249 1260 1232 1247 0 +3.07(+0.25%)
Jun 02, 2016 1224 1252 1218 1244 0 +8.48(+0.69%)
Jun 01, 2016 1206 1240 1195 1236 0 +23.44(+1.93%)
May 31, 2016 1208 1235 1195 1212 0 +6.33(+0.52%)
May 27, 2016 1206 1206 1206 1206 0 +3.12(+0.26%)
May 26, 2016 1220 1227 1193 1203 0 -11.12(-0.92%)
May 25, 2016 1217 1235 1198 1214 0 +3.30(+0.27%)
May 24, 2016 1220 1231 1200 1211 0 -3.37(-0.28%)
May 23, 2016 1217 1229 1200 1214 0 -11.68(-0.95%)
May 20, 2016 1216 1234 1203 1226 0 +14.67(+1.21%)
May 19, 2016 1181 1218 1170 1211 0 +15.32(+1.28%)
May 18, 2016 1223 1231 1189 1196 0 -27.57(-2.25%)
May 17, 2016 1208 1242 1201 1223 0 +13.18(+1.09%)
May 16, 2016 1195 1219 1188 1210 0 +29.19(+2.47%)
May 13, 2016 1185 1203 1172 1181 0 -8.33(-0.70%)
May 12, 2016 1197 1207 1175 1189 0 +8.00(+0.68%)
May 11, 2016 1174 1198 1153 1181 0 +3.30(+0.28%)
May 10, 2016 1173 1198 1161 1178 0 +12.77(+1.10%)
May 09, 2016 1182 1187 1143 1165 0 -21.36(-1.80%)
May 06, 2016 1187 1210 1171 1186 0 -8.13(-0.68%)
May 05, 2016 1185 1220 1164 1195 0 +19.57(+1.67%)
May 04, 2016 1177 1200 1147 1175 0 -3.75(-0.32%)
May 03, 2016 1181 1194 1159 1179 0 -19.56(-1.63%)
May 02, 2016 1207 1213 1178 1198 0 -11.40(-0.94%)
Apr 29, 2016 1205 1226 1187 1210 0 +9.11(+0.76%)
Apr 28, 2016 1214 1233 1191 1201 0 -20.89(-1.71%)
Apr 27, 2016 1210 1236 1196 1221 0 +23.42(+1.95%)
Apr 26, 2016 1206 1218 1184 1198 0 +1.53(+0.13%)
Apr 25, 2016 1213 1219 1183 1197 0 -15.36(-1.27%)
Apr 22, 2016 1207 1225 1199 1212 0 +10.73(+0.89%)
Apr 21, 2016 1201 1221 1186 1201 0 +1.94(+0.16%)
Apr 20, 2016 1178 1215 1170 1199 0 +14.47(+1.22%)
Apr 19, 2016 1157 1193 1150 1185 0 +36.41(+3.17%)
Apr 18, 2016 1097 1163 1082 1148 0 +28.30(+2.53%)
Apr 15, 2016 1128 1144 1112 1120 0 -21.56(-1.89%)
Apr 14, 2016 1150 1157 1126 1142 0 -5.78(-0.50%)
Apr 13, 2016 1140 1156 1125 1147 0 +8.29(+0.73%)
Apr 12, 2016 1105 1147 1097 1139 0 +39.42(+3.58%)
Apr 11, 2016 1100 1124 1089 1100 0 +7.25(+0.66%)
Apr 08, 2016 1089 1108 1078 1092 0 +28.33(+2.66%)
Apr 07, 2016 1057 1076 1048 1064 0 +0.26(+0.02%)
Apr 06, 2016 1043 1073 1035 1064 0 +30.28(+2.93%)
Apr 05, 2016 1042 1056 1027 1034 0 -20.56(-1.95%)
Apr 04, 2016 1067 1082 1048 1054 0 -13.70(-1.28%)
Apr 01, 2016 1078 1090 1055 1068 0 -29.77(-2.71%)
Mar 31, 2016 1083 1105 1076 1098 0 +13.26(+1.22%)
Mar 30, 2016 1077 1104 1069 1084 0 +21.29(+2.00%)
Mar 29, 2016 1045 1069 1031 1063 0 +4.40(+0.42%)
Mar 28, 2016 1071 1076 1045 1059 0 -6.21(-0.58%)
Mar 24, 2016 1065 1065 1065 1065 0 -7.17(-0.67%)
Mar 23, 2016 1099 1109 1063 1072 0 -36.63(-3.30%)
Mar 22, 2016 1088 1121 1083 1109 0 +9.86(+0.90%)
Mar 21, 2016 1113 1122 1084 1099 0 -18.09(-1.62%)
Mar 18, 2016 1133 1148 1097 1117 0 -6.65(-0.59%)
Mar 17, 2016 1115 1142 1098 1124 0 +21.15(+1.92%)
Mar 16, 2016 1065 1110 1060 1102 0 +42.43(+4.00%)
Mar 15, 2016 1061 1069 1036 1060 0 -15.58(-1.45%)
Mar 14, 2016 1071 1092 1055 1076 0 -6.05(-0.56%)
Mar 11, 2016 1078 1096 1064 1082 0 +17.68(+1.66%)
Mar 10, 2016 1072 1084 1041 1064 0 -13.04(-1.21%)
Mar 09, 2016 1077 1095 1055 1077 0 +15.14(+1.43%)
Mar 08, 2016 1106 1114 1055 1062 0 -51.68(-4.64%)
Mar 07, 2016 1084 1125 1078 1113 0 +29.50(+2.72%)
Mar 04, 2016 1082 1102 1058 1084 0 +13.08(+1.22%)
Mar 03, 2016 1043 1082 1036 1071 0 +26.60(+2.55%)
Mar 02, 2016 1015 1050 1002 1044 0 +23.00(+2.25%)
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.