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 (%)
Jul 31, 2012 1528 1541 1513 1527 0 -2.89(-0.19%)
Jul 30, 2012 1527 1538 1519 1530 0 +3.61(+0.24%)
Jul 27, 2012 1521 1534 1511 1526 0 +6.84(+0.45%)
Jul 26, 2012 1514 1527 1498 1519 0 +19.42(+1.29%)
Jul 25, 2012 1514 1522 1489 1500 0 -9.26(-0.61%)
Jul 24, 2012 1521 1529 1498 1509 0 -12.51(-0.82%)
Jul 23, 2012 1512 1530 1495 1522 0 -9.21(-0.60%)
Jul 20, 2012 1524 1542 1517 1531 0 +0.16(+0.01%)
Jul 19, 2012 1525 1536 1514 1531 0 +8.35(+0.55%)
Jul 18, 2012 1516 1530 1509 1522 0 +3.38(+0.22%)
Jul 17, 2012 1511 1522 1498 1519 0 +13.21(+0.88%)
Jul 16, 2012 1495 1512 1489 1506 0 +8.13(+0.54%)
Jul 14, 2012 1485 1506 1482 1498 0 +0.00(+0.00%)
Jul 13, 2012 1485 1506 1482 1498 0 +14.10(+0.95%)
Jul 12, 2012 1475 1489 1467 1483 0 +0.33(+0.02%)
Jul 11, 2012 1470 1488 1461 1483 0 +12.55(+0.85%)
Jul 10, 2012 1476 1485 1459 1471 0 -0.97(-0.07%)
Jul 09, 2012 1467 1479 1456 1472 0 +1.27(+0.09%)
Jul 06, 2012 1460 1474 1450 1470 0 +2.62(+0.18%)
Jul 05, 2012 1469 1478 1455 1468 0 -4.27(-0.29%)
Jul 03, 2012 1472 1472 1472 0 +1.55(+0.11%)
Jul 02, 2012 1454 1477 1445 1470 0 +16.83(+1.16%)
Jun 30, 2012 1445 1461 1437 1454 0 -0.57(-0.04%)
Jun 29, 2012 1445 1461 1437 1454 0 +26.62(+1.86%)
Jun 28, 2012 1411 1432 1401 1428 0 +5.92(+0.42%)
Jun 27, 2012 1402 1427 1399 1422 0 +24.08(+1.72%)
Jun 26, 2012 1394 1406 1384 1398 0 +5.53(+0.40%)
Jun 25, 2012 1401 1406 1381 1392 0 -18.91(-1.34%)
Jun 22, 2012 1408 1420 1395 1411 0 +7.20(+0.51%)
Jun 21, 2012 1431 1435 1399 1404 0 -25.99(-1.82%)
Jun 20, 2012 1432 1442 1419 1430 0 -0.18(-0.01%)
Jun 19, 2012 1408 1437 1404 1430 0 +26.50(+1.89%)
Jun 18, 2012 1406 1413 1392 1403 0 -5.73(-0.41%)
Jun 15, 2012 1409 1421 1395 1409 0 +2.64(+0.19%)
Jun 14, 2012 1407 1416 1394 1406 0 -0.11(-0.01%)
Jun 13, 2012 1406 1418 1395 1407 0 -1.84(-0.13%)
Jun 12, 2012 1408 1416 1392 1408 0 +5.36(+0.38%)
Jun 11, 2012 1414 1419 1397 1403 0 +1.80(+0.13%)
Jun 08, 2012 1405 1414 1388 1401 0 -7.94(-0.56%)
Jun 07, 2012 1419 1430 1402 1409 0 +0.76(+0.05%)
Jun 06, 2012 1396 1417 1391 1408 0 +19.13(+1.38%)
Jun 05, 2012 1366 1394 1360 1389 0 +18.00(+1.31%)
Jun 04, 2012 1389 1396 1357 1371 0 -17.97(-1.29%)
Jun 02, 2012 1405 1413 1378 1389 0 +0.00(+0.00%)
Jun 01, 2012 1405 1413 1378 1389 0 -38.73(-2.71%)
May 31, 2012 1441 1448 1413 1428 0 -107.47(-7.00%)
May 30, 2012 1548 1555 1529 1535 0 -21.27(-1.37%)
May 29, 2012 1394 1566 1542 1557 0 +11.70(+0.76%)
May 25, 2012 1545 1545 1545 0 +0.39(+0.03%)
May 24, 2012 1555 1565 1531 1545 0 -8.50(-0.55%)
May 23, 2012 1552 1559 1523 1553 0 -6.77(-0.43%)
May 22, 2012 1549 1577 1542 1560 0 +11.76(+0.76%)
May 21, 2012 1516 1553 1508 1548 0 +35.27(+2.33%)
May 18, 2012 1539 1551 1505 1513 0 -19.87(-1.30%)
May 17, 2012 1554 1559 1528 1533 0 -19.74(-1.27%)
May 16, 2012 1565 1576 1549 1553 0 -7.85(-0.50%)
May 15, 2012 1570 1581 1555 1560 0 -7.33(-0.47%)
May 14, 2012 1578 1587 1560 1568 0 -21.57(-1.36%)
May 11, 2012 1586 1602 1576 1589 0 -3.35(-0.21%)
May 10, 2012 1586 1604 1575 1593 0 +17.03(+1.08%)
May 09, 2012 1575 1592 1563 1576 0 -16.39(-1.03%)
May 08, 2012 1598 1605 1573 1592 0 -15.56(-0.97%)
May 07, 2012 1607 1617 1590 1608 0 -5.22(-0.32%)
May 04, 2012 1610 1623 1592 1613 0 -7.55(-0.47%)
May 03, 2012 1648 1655 1614 1620 0 -25.88(-1.57%)
May 02, 2012 1646 1658 1632 1646 0 -10.34(-0.62%)
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.