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 (%)
Aug 31, 2009 1125 1133 1110 1125 0 -7.51(-0.66%)
Aug 28, 2009 1142 1148 1124 1133 0 -4.68(-0.41%)
Aug 27, 2009 1135 1143 1116 1137 0 -2.70(-0.24%)
Aug 26, 2009 1143 1150 1127 1140 0 -4.48(-0.39%)
Aug 25, 2009 1157 1166 1138 1145 0 -9.27(-0.80%)
Aug 24, 2009 1152 1161 1142 1154 0 +9.14(+0.80%)
Aug 21, 2009 1138 1150 1130 1145 0 +13.37(+1.18%)
Aug 20, 2009 1127 1138 1119 1131 0 +5.87(+0.52%)
Aug 19, 2009 1112 1131 1105 1126 0 +5.11(+0.46%)
Aug 18, 2009 1114 1127 1105 1120 0 +15.10(+1.37%)
Aug 17, 2009 1116 1123 1097 1105 0 -28.29(-2.50%)
Aug 14, 2009 1147 1155 1121 1134 0 -6.90(-0.60%)
Aug 13, 2009 1151 1158 1130 1141 0 -4.81(-0.42%)
Aug 12, 2009 1135 1156 1128 1145 0 +11.44(+1.01%)
Aug 11, 2009 1148 1161 1121 1134 0 -27.69(-2.38%)
Aug 10, 2009 1151 1171 1141 1162 0 +6.04(+0.52%)
Aug 07, 2009 1150 1163 1135 1156 0 +13.57(+1.19%)
Aug 06, 2009 1161 1168 1130 1142 0 -17.40(-1.50%)
Aug 05, 2009 1174 1178 1145 1159 0 -16.92(-1.44%)
Aug 04, 2009 1180 1189 1164 1176 0 -6.36(-0.54%)
Aug 03, 2009 1181 1196 1165 1183 0 +17.52(+1.50%)
Jul 31, 2009 1149 1172 1140 1165 0 +14.26(+1.24%)
Jul 30, 2009 1143 1163 1129 1151 0 +17.31(+1.53%)
Jul 29, 2009 1142 1151 1118 1134 0 -19.77(-1.71%)
Jul 28, 2009 1158 1166 1138 1153 0 -7.47(-0.64%)
Jul 27, 2009 1157 1172 1149 1161 0 +68.03(+6.23%)
Jul 25, 2009 1082 1099 1078 1093 0 -54.91(-4.78%)
Jul 24, 2009 1132 1152 1126 1148 0 +14.49(+1.28%)
Jul 23, 2009 1123 1145 1117 1133 0 +13.82(+1.23%)
Jul 22, 2009 1116 1130 1106 1119 0 -0.96(-0.09%)
Jul 21, 2009 1133 1140 1107 1120 0 +69.62(+6.63%)
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%)
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.