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 (%)
Sep 30, 2009 1186 1192 1165 1178 0 -3.20(-0.27%)
Sep 29, 2009 1165 1189 1170 1181 0 +0.71(+0.06%)
Sep 28, 2009 1158 1186 1163 1180 0 +12.49(+1.07%)
Sep 25, 2009 1168 1183 1160 1168 0 -3.23(-0.28%)
Sep 24, 2009 1191 1194 1161 1171 0 -14.77(-1.25%)
Sep 23, 2009 1195 1204 1176 1186 0 -7.35(-0.62%)
Sep 22, 2009 1193 1201 1180 1193 0 +9.23(+0.78%)
Sep 21, 2009 1169 1190 1158 1184 0 +2.55(+0.22%)
Sep 18, 2009 1185 1193 1158 1181 0 -0.24(-0.02%)
Sep 17, 2009 1195 1203 1175 1181 0 -2.69(-0.23%)
Sep 16, 2009 1186 1201 1176 1184 0 +2.46(+0.21%)
Sep 15, 2009 1177 1189 1168 1182 0 +9.25(+0.79%)
Sep 14, 2009 1160 1177 1153 1172 0 +8.42(+0.72%)
Sep 11, 2009 1154 1170 1148 1164 0 +13.21(+1.15%)
Sep 10, 2009 1142 1156 1132 1151 0 +12.11(+1.06%)
Sep 09, 2009 1139 1151 1127 1139 0 -0.55(-0.05%)
Sep 08, 2009 1138 1146 1126 1139 0 +14.08(+1.25%)
Sep 04, 2009 1125 1125 1125 0 +14.15(+1.27%)
Sep 03, 2009 1106 1120 1097 1111 0 +9.73(+0.88%)
Sep 02, 2009 1109 1115 1095 1101 0 -10.49(-0.94%)
Sep 01, 2009 1124 1134 1104 1112 0 -13.60(-1.21%)
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%)
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%)
Apr 01, 2009 882.33 908.41 872.13 900.19 0 +12.11(+1.36%)
Mar 31, 2009 885.73 900.29 873.05 888.08 0 +13.60(+1.56%)
Mar 30, 2009 883.30 888.61 858.56 874.48 0 -22.32(-2.49%)
Mar 27, 2009 911.40 919.23 890.35 896.80 0 -23.45(-2.55%)
Mar 26, 2009 924.70 939.44 903.75 920.25 0 +2.94(+0.32%)
Mar 25, 2009 918.35 933.18 896.60 917.31 0 +8.20(+0.90%)
Mar 24, 2009 920.53 932.19 899.74 909.10 0 -19.11(-2.06%)
Mar 23, 2009 916.14 931.04 911.08 928.22 0 +34.93(+3.91%)
Mar 20, 2009 919.70 925.52 889.22 893.28 0 -19.35(-2.12%)
Mar 19, 2009 914.82 930.07 898.26 912.63 0 +11.67(+1.30%)
Mar 18, 2009 893.43 955.55 870.22 900.96 0 +6.98(+0.78%)
Mar 17, 2009 874.57 901.40 856.41 893.98 0 +18.58(+2.12%)
Mar 16, 2009 865.86 901.05 857.24 875.40 0 +17.60(+2.05%)
Mar 13, 2009 864.33 877.09 841.24 857.80 0 +0.68(+0.08%)
Mar 12, 2009 828.89 864.20 818.41 857.12 0 +30.42(+3.68%)
Mar 11, 2009 825.94 844.03 810.28 826.70 0 +9.72(+1.19%)
Mar 10, 2009 794.99 831.93 789.10 816.98 0 +32.16(+4.10%)
Mar 09, 2009 784.15 809.85 770.20 784.81 0 -5.49(-0.69%)
Mar 06, 2009 802.96 826.70 767.40 790.30 0 -6.80(-0.85%)
Mar 05, 2009 821.94 828.76 789.91 797.10 0 -35.15(-4.22%)
Mar 04, 2009 820.52 848.74 808.97 832.25 0 +29.46(+3.67%)
Mar 03, 2009 831.12 840.17 786.47 802.79 0 -24.75(-2.99%)
Mar 02, 2009 869.59 878.78 810.78 827.54 0 -58.05(-6.55%)
Feb 27, 2009 878.10 908.83 858.52 885.58 0 -4.37(-0.49%)
Feb 26, 2009 890.09 921.51 875.95 889.96 0 +7.92(+0.90%)
Feb 25, 2009 866.51 897.36 848.44 882.03 0 +13.69(+1.58%)
Feb 24, 2009 848.89 877.68 822.69 868.34 0 +23.17(+2.74%)
Feb 23, 2009 891.02 900.25 837.61 845.17 0 -39.23(-4.44%)
Feb 20, 2009 898.37 913.48 855.18 884.39 0 -26.60(-2.92%)
Feb 19, 2009 929.34 943.05 900.64 911.00 0 -9.96(-1.08%)
Feb 18, 2009 944.54 950.39 910.52 920.96 0 -16.19(-1.73%)
Feb 17, 2009 961.33 973.70 929.26 937.15 0 -40.56(-4.15%)
Feb 16, 2009 969.48 993.68 956.32 977.71 0 +0.00(+0.00%)
Feb 13, 2009 969.48 993.68 956.32 977.71 0 +10.79(+1.12%)
Feb 12, 2009 947.05 969.88 931.86 966.92 0 +12.53(+1.31%)
Feb 11, 2009 958.62 974.85 939.36 954.39 0 -4.27(-0.45%)
Feb 10, 2009 981.78 994.56 946.86 958.66 0 -21.14(-2.16%)
Feb 09, 2009 978.70 993.66 965.70 979.80 0 -0.39(-0.04%)
Feb 06, 2009 962.08 999.27 949.43 980.20 0 +14.79(+1.53%)
Feb 05, 2009 944.92 974.42 928.10 965.40 0 +17.94(+1.89%)
Feb 04, 2009 947.01 967.59 930.96 947.47 0 -0.76(-0.08%)
Feb 03, 2009 946.58 962.90 924.78 948.23 0 +5.09(+0.54%)
Feb 02, 2009 944.73 956.43 923.86 943.14 0 -7.85(-0.83%)
Jan 30, 2009 963.73 974.86 937.87 950.99 0 -9.98(-1.04%)
Jan 29, 2009 971.25 982.86 952.21 960.97 0 -16.43(-1.68%)
Jan 28, 2009 973.15 994.97 957.38 977.40 0 +15.32(+1.59%)
Jan 27, 2009 952.75 973.28 939.34 962.08 0 +12.28(+1.29%)
Jan 26, 2009 936.18 970.09 926.72 949.81 0 +20.59(+2.22%)
Jan 23, 2009 901.47 940.79 890.38 929.22 0 +16.40(+1.80%)
Jan 22, 2009 918.53 934.05 892.07 912.82 0 -15.78(-1.70%)
Jan 21, 2009 900.91 934.39 888.54 928.60 0 +39.30(+4.42%)
Jan 20, 2009 924.94 934.98 884.53 889.30 0 -37.12(-4.01%)
Jan 19, 2009 935.54 947.16 906.87 926.42 0 +0.00(+0.00%)
Jan 16, 2009 935.54 947.16 906.87 926.42 0 +5.04(+0.55%)
Jan 15, 2009 923.41 936.60 888.67 921.38 0 -3.21(-0.35%)
Jan 14, 2009 937.34 944.94 910.54 924.59 0 -23.10(-2.44%)
Jan 13, 2009 931.44 958.57 921.19 947.69 0 +12.69(+1.36%)
Jan 12, 2009 955.39 966.66 922.61 935.00 0 -29.08(-3.02%)
Jan 09, 2009 982.47 990.11 952.40 964.08 0 -14.64(-1.50%)
Jan 08, 2009 956.01 982.94 943.20 978.72 0 +16.03(+1.67%)
Jan 07, 2009 976.38 988.28 950.33 962.68 0 -21.44(-2.18%)
Jan 06, 2009 982.92 1009 963.97 984.12 0 +19.14(+1.98%)
Jan 05, 2009 935.39 988.55 929.20 964.98 0 +30.58(+3.27%)
Jan 02, 2009 889.75 943.67 881.89 934.40 0 +50.48(+5.71%)
Jan 01, 2009 862.42 895.23 849.82 883.92 0 +0.00(+0.00%)
Dec 31, 2008 862.42 895.23 849.82 883.92 0 +19.41(+2.24%)
Dec 30, 2008 855.33 870.34 839.35 864.51 0 +13.30(+1.56%)
Dec 29, 2008 863.97 873.80 840.10 851.22 0 -7.98(-0.93%)
Dec 26, 2008 852.78 866.50 836.09 859.19 0 +13.41(+1.59%)
Dec 25, 2008 850.99 858.25 832.87 845.78 0 +0.00(+0.00%)
Dec 24, 2008 850.99 858.25 832.87 845.78 0 -5.75(-0.68%)
Dec 23, 2008 866.82 876.32 840.78 851.53 0 -11.07(-1.28%)
Dec 22, 2008 881.94 891.22 847.00 862.60 0 -12.30(-1.41%)
Dec 19, 2008 884.24 905.75 862.56 874.90 0 -6.30(-0.72%)
Dec 18, 2008 907.32 918.62 868.84 881.20 0 -17.43(-1.94%)
Dec 17, 2008 893.88 920.92 879.25 898.63 0 -10.16(-1.12%)
Dec 16, 2008 897.04 919.77 876.91 908.79 0 +22.13(+2.50%)
Dec 15, 2008 910.84 925.16 867.16 886.66 0 -12.29(-1.37%)
Dec 12, 2008 870.69 909.91 857.67 898.96 0 +7.19(+0.81%)
Dec 11, 2008 903.57 933.63 874.86 891.77 0 -11.86(-1.31%)
Dec 10, 2008 881.88 920.42 865.93 903.63 0 +41.66(+4.83%)
Dec 09, 2008 857.19 902.86 839.87 861.97 0 -2.58(-0.30%)
Dec 08, 2008 863.71 892.88 840.74 864.55 0 +31.24(+3.75%)
Dec 05, 2008 815.43 841.23 776.41 833.31 0 +5.86(+0.71%)
Dec 04, 2008 856.39 872.81 810.13 827.45 0 -36.10(-4.18%)
Dec 03, 2008 839.59 872.06 821.78 863.54 0 +11.23(+1.32%)
Dec 02, 2008 860.24 879.22 828.07 852.32 0 +7.33(+0.87%)
Dec 01, 2008 889.64 903.32 837.00 844.99 0 -60.35(-6.67%)
Nov 28, 2008 889.18 910.62 867.07 905.34 0 +15.85(+1.78%)
Nov 27, 2008 836.81 896.57 820.65 889.49 0 +0.00(+0.00%)
Nov 26, 2008 836.81 896.57 820.65 889.49 0 +44.41(+5.26%)
Nov 25, 2008 870.64 889.46 823.72 845.08 0 -10.04(-1.17%)
Nov 24, 2008 805.72 875.48 790.43 855.12 0 +68.48(+8.71%)
Nov 21, 2008 776.45 818.68 729.72 786.64 0 +29.95(+3.96%)
Nov 20, 2008 827.98 837.93 746.40 756.68 0 -88.19(-10.44%)
Nov 19, 2008 912.36 920.79 840.15 844.87 0 -69.34(-7.59%)
Nov 18, 2008 926.40 941.00 879.76 914.22 0 -15.31(-1.65%)
Nov 17, 2008 948.17 979.24 917.14 929.52 0 -22.30(-2.34%)
Nov 14, 2008 959.09 997.13 923.61 951.83 0 -18.07(-1.86%)
Nov 13, 2008 944.45 982.11 883.64 969.90 0 +33.41(+3.57%)
Nov 12, 2008 987.41 997.73 924.22 936.49 0 -58.48(-5.88%)
Nov 11, 2008 1016 1032 979.09 994.97 0 -32.63(-3.18%)
Nov 10, 2008 1059 1077 1011 1028 0 -6.05(-0.59%)
Nov 07, 2008 1028 1061 1002 1034 0 +19.04(+1.88%)
Nov 06, 2008 1061 1089 991.68 1015 0 -64.47(-5.97%)
Nov 05, 2008 1106 1122 1065 1079 0 -37.20(-3.33%)
Nov 04, 2008 1114 1139 1093 1116 0 +25.60(+2.35%)
Nov 03, 2008 1104 1123 1070 1091 0 -8.31(-0.76%)
Oct 31, 2008 1070 1114 1046 1099 0 +20.67(+1.92%)
Oct 30, 2008 1056 1096 1030 1078 0 +52.84(+5.15%)
Oct 29, 2008 1011 1067 991.43 1025 0 +23.52(+2.35%)
Oct 28, 2008 984.61 1018 933.83 1002 0 +44.94(+4.70%)
Oct 27, 2008 976.77 1016 944.82 957.02 0 -26.47(-2.69%)
Oct 24, 2008 946.70 1005 914.86 983.49 0 -16.08(-1.61%)
Oct 23, 2008 1003 1043 945.88 999.57 0 +1.26(+0.13%)
Oct 22, 2008 1029 1053 968.84 998.31 0 -52.80(-5.02%)
Oct 21, 2008 1065 1089 1032 1051 0 -25.82(-2.40%)
Oct 20, 2008 1020 1088 1007 1077 0 +83.02(+8.35%)
Oct 17, 2008 947.23 1039 931.18 993.91 0 +39.90(+4.18%)
Oct 16, 2008 944.39 980.56 898.14 954.01 0 +16.11(+1.72%)
Oct 15, 2008 997.75 1018 926.01 937.90 0 -80.53(-7.91%)
Oct 14, 2008 1058 1105 975.89 1018 0 +24.06(+2.42%)
Oct 13, 2008 887.33 1022 863.05 994.37 0 +172.01(+20.92%)
Oct 10, 2008 803.61 881.82 733.82 822.36 0 -36.21(-4.22%)
Oct 09, 2008 939.22 978.12 846.85 858.57 0 -61.99(-6.73%)
Oct 08, 2008 902.45 957.91 781.21 920.55 0 -5.59(-0.60%)
Oct 07, 2008 1002 1028 917.72 926.14 0 -55.81(-5.68%)
Oct 06, 2008 1056 1061 910.79 981.95 0 -100.26(-9.26%)
Oct 03, 2008 1116 1152 1078 1082 0 -19.66(-1.78%)
Oct 02, 2008 1153 1162 1091 1102 0 -58.16(-5.01%)
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.