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 (%)
Jun 26, 2009 1043 1061 1036 1051 0 +6.16(+0.59%)
Jun 25, 2009 1031 1052 1028 1045 0 +27.50(+2.70%)
Jun 24, 2009 1011 1031 1005 1017 0 +12.43(+1.24%)
Jun 23, 2009 1010 1024 990.35 1005 0 -2.23(-0.22%)
Jun 22, 2009 1031 1039 999.58 1007 0 -32.46(-3.12%)
Jun 19, 2009 1050 1057 1030 1039 0 -2.44(-0.23%)
Jun 18, 2009 1036 1052 1027 1042 0 +5.19(+0.50%)
Jun 17, 2009 1050 1055 1016 1037 0 -18.81(-1.78%)
Jun 16, 2009 1086 1093 1047 1055 0 -25.34(-2.34%)
Jun 15, 2009 1093 1100 1067 1081 0 -20.10(-1.83%)
Jun 12, 2009 1098 1108 1086 1101 0 -1.57(-0.14%)
Jun 11, 2009 1088 1113 1082 1102 0 +17.73(+1.63%)
Jun 10, 2009 1092 1100 1070 1085 0 +0.43(+0.04%)
Jun 09, 2009 1092 1101 1074 1084 0 -5.36(-0.49%)
Jun 08, 2009 1086 1099 1073 1090 0 -3.67(-0.34%)
Jun 05, 2009 1100 1108 1077 1093 0 -0.12(-0.01%)
Jun 04, 2009 1085 1102 1075 1093 0 +16.75(+1.56%)
Jun 03, 2009 1091 1101 1061 1077 0 -26.12(-2.37%)
Jun 02, 2009 1095 1111 1083 1103 0 +4.42(+0.40%)
Jun 01, 2009 1084 1110 1076 1098 0 +26.72(+2.49%)
May 29, 2009 1056 1077 1049 1072 0 +23.86(+2.28%)
May 28, 2009 1031 1056 1021 1048 0 +22.34(+2.18%)
May 27, 2009 1034 1046 1018 1025 0 -5.30(-0.51%)
May 26, 2009 1012 1038 1007 1031 0 +13.00(+1.28%)
May 25, 2009 1018 1033 1009 1018 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1009 1018 0 +3.61(+0.36%)
May 21, 2009 1025 1031 1002 1014 0 -17.99(-1.74%)
May 20, 2009 1029 1049 1021 1032 0 +10.90(+1.07%)
May 19, 2009 1016 1033 1007 1021 0 +7.69(+0.76%)
May 18, 2009 992.73 1021 987.57 1013 0 +31.75(+3.23%)
May 15, 2009 989.37 1005 974.29 981.74 0 -6.70(-0.68%)
May 14, 2009 980.63 996.22 967.27 988.44 0 +7.36(+0.75%)
May 13, 2009 998.73 1010 971.47 981.08 0 -28.45(-2.82%)
May 12, 2009 1029 1034 993.44 1010 0 -10.17(-1.00%)
May 11, 2009 1019 1032 1004 1020 0 -7.61(-0.74%)
May 08, 2009 1009 1038 999.42 1027 0 +34.76(+3.50%)
May 07, 2009 1018 1029 980.61 992.55 0 -13.27(-1.32%)
May 06, 2009 1011 1021 988.29 1006 0 +4.67(+0.47%)
May 05, 2009 1010 1021 985.71 1001 0 -4.33(-0.43%)
May 04, 2009 991.86 1013 981.34 1005 0 +20.55(+2.09%)
May 01, 2009 971.83 993.09 960.93 984.93 0 +13.78(+1.42%)
Apr 30, 2009 984.06 998.12 958.51 971.15 0 -3.26(-0.33%)
Apr 29, 2009 965.03 986.73 954.66 974.41 0 +15.88(+1.66%)
Apr 28, 2009 953.69 971.01 938.70 958.53 0 -3.90(-0.41%)
Apr 27, 2009 951.65 1031 943.00 962.43 0 +2.31(+0.24%)
Apr 24, 2009 956.49 968.07 944.41 960.12 0 +11.56(+1.22%)
Apr 23, 2009 949.14 957.82 933.91 948.56 0 +4.82(+0.51%)
Apr 22, 2009 944.22 958.47 933.33 943.74 0 -1.48(-0.16%)
Apr 21, 2009 928.61 953.33 921.27 945.22 0 +11.08(+1.19%)
Apr 20, 2009 954.98 961.12 928.19 934.13 0 -30.97(-3.21%)
Apr 17, 2009 952.95 976.10 945.61 965.10 0 +14.49(+1.52%)
Apr 16, 2009 947.30 959.99 931.57 950.61 0 +8.60(+0.91%)
Apr 15, 2009 939.46 951.75 927.24 942.01 0 -1.17(-0.12%)
Apr 14, 2009 939.68 957.51 929.36 943.17 0 +0.14(+0.01%)
Apr 13, 2009 933.49 951.24 921.38 943.03 0 +7.12(+0.76%)
Apr 10, 2009 937.74 946.97 921.59 935.92 0 +0.00(+0.00%)
Apr 09, 2009 937.74 946.97 921.59 935.92 0 +15.75(+1.71%)
Apr 08, 2009 902.87 925.11 893.00 920.17 0 +16.25(+1.80%)
Apr 07, 2009 907.78 916.29 894.76 903.92 0 -13.72(-1.50%)
Apr 06, 2009 919.72 929.87 904.41 917.64 0 -8.59(-0.93%)
Apr 03, 2009 918.43 936.56 906.59 926.23 0 +8.80(+0.96%)
Apr 02, 2009 918.69 933.38 904.76 917.43 0 +17.25(+1.92%)
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.