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, 2014 1889 1909 1847 1863 0 -85.67(-4.40%)
Jul 23, 2014 1942 1961 1933 1949 0 +7.62(+0.39%)
Jul 22, 2014 1930 1952 1923 1941 0 +15.09(+0.78%)
Jul 21, 2014 1921 1936 1905 1926 0 +3.10(+0.16%)
Jul 18, 2014 1916 1935 1906 1923 0 +10.18(+0.53%)
Jul 17, 2014 1908 1930 1896 1913 0 -2.98(-0.16%)
Jul 16, 2014 1902 1923 1893 1916 0 +17.36(+0.91%)
Jul 15, 2014 1895 1906 1882 1899 0 +1.59(+0.08%)
Jul 14, 2014 1900 1912 1889 1897 0 -1.21(-0.06%)
Jul 11, 2014 1891 1905 1879 1898 0 +6.36(+0.34%)
Jul 10, 2014 1883 1900 1875 1892 0 -4.88(-0.26%)
Jul 09, 2014 1877 1901 1868 1897 0 +19.86(+1.06%)
Jul 08, 2014 1884 1894 1863 1877 0 -10.53(-0.56%)
Jul 07, 2014 1902 1912 1877 1887 0 -19.62(-1.03%)
Jul 03, 2014 1907 1907 1907 0 -10.54(-0.55%)
Jul 02, 2014 1923 1933 1906 1918 0 -9.31(-0.48%)
Jul 01, 2014 1923 1936 1911 1927 0 +6.23(+0.32%)
Jun 30, 2014 1909 1926 1900 1921 0 +8.54(+0.45%)
Jun 27, 2014 1900 1921 1895 1912 0 +8.78(+0.46%)
Jun 26, 2014 1904 1917 1886 1903 0 +3.67(+0.19%)
Jun 25, 2014 1882 1909 1870 1900 0 +18.32(+0.97%)
Jun 24, 2014 1881 1903 1868 1881 0 -1.38(-0.07%)
Jun 23, 2014 1865 1894 1859 1883 0 +20.64(+1.11%)
Jun 20, 2014 1863 1882 1846 1862 0 -4.05(-0.22%)
Jun 19, 2014 1845 1877 1832 1866 0 +20.08(+1.09%)
Jun 18, 2014 1860 1868 1829 1846 0 -10.84(-0.58%)
Jun 17, 2014 1849 1871 1840 1857 0 +4.35(+0.23%)
Jun 16, 2014 1835 1873 1826 1852 0 +50.62(+2.81%)
Jun 13, 2014 1799 1808 1786 1802 0 -25.63(-1.40%)
Jun 12, 2014 1830 1838 1813 1827 0 +0.34(+0.02%)
Jun 11, 2014 1837 1846 1820 1827 0 -14.39(-0.78%)
Jun 10, 2014 1842 1854 1832 1842 0 -5.78(-0.31%)
Jun 06, 2014 1841 1855 1832 1847 0 +8.13(+0.44%)
Jun 05, 2014 1831 1847 1820 1839 0 +11.06(+0.60%)
Jun 04, 2014 1820 1838 1812 1828 0 +9.67(+0.53%)
Jun 03, 2014 1821 1831 1812 1818 0 -3.86(-0.21%)
Jun 02, 2014 1814 1828 1805 1822 0 +10.70(+0.59%)
May 30, 2014 1803 1818 1793 1812 0 +8.67(+0.48%)
May 29, 2014 1812 1819 1793 1803 0 -5.60(-0.31%)
May 28, 2014 1808 1817 1791 1809 0 +2.16(+0.12%)
May 27, 2014 1816 1821 1797 1806 0 -7.89(-0.43%)
May 23, 2014 1814 1814 1814 0 -3.10(-0.17%)
May 22, 2014 1804 1821 1800 1817 0 +14.13(+0.78%)
May 21, 2014 1794 1811 1788 1803 0 +10.93(+0.61%)
May 20, 2014 1783 1798 1777 1792 0 +7.09(+0.40%)
May 19, 2014 1795 1805 1779 1785 0 -8.54(-0.48%)
May 16, 2014 1788 1804 1778 1794 0 +6.79(+0.38%)
May 15, 2014 1787 1796 1770 1787 0 -1.70(-0.10%)
May 14, 2014 1778 1795 1770 1789 0 +14.66(+0.83%)
May 13, 2014 1779 1789 1762 1774 0 -5.38(-0.30%)
May 12, 2014 1777 1794 1766 1779 0 +8.48(+0.48%)
May 09, 2014 1779 1787 1760 1771 0 -9.46(-0.53%)
May 08, 2014 1797 1809 1768 1780 0 -23.44(-1.30%)
May 07, 2014 1781 1810 1766 1804 0 +24.98(+1.40%)
May 06, 2014 1783 1795 1766 1779 0 -7.57(-0.42%)
May 05, 2014 1767 1794 1762 1786 0 +15.31(+0.86%)
May 02, 2014 1767 1783 1754 1771 0 +4.16(+0.24%)
May 01, 2014 1749 1776 1741 1767 0 +12.10(+0.69%)
Apr 30, 2014 1756 1767 1741 1755 0 -2.78(-0.16%)
Apr 29, 2014 1750 1767 1743 1758 0 +12.15(+0.70%)
Apr 28, 2014 1745 1759 1728 1745 0 +3.70(+0.21%)
Apr 25, 2014 1748 1756 1729 1742 0 -8.92(-0.51%)
Apr 24, 2014 1761 1769 1739 1751 0 -5.49(-0.31%)
Apr 23, 2014 1761 1771 1750 1756 0 -2.98(-0.17%)
Apr 22, 2014 1761 1775 1749 1759 0 -1.22(-0.07%)
Apr 21, 2014 1754 1769 1740 1760 0 +8.88(+0.51%)
Apr 17, 2014 1751 1751 1751 0 +9.66(+0.55%)
Apr 16, 2014 1732 1751 1722 1742 0 +16.93(+0.98%)
Apr 15, 2014 1722 1736 1709 1725 0 +2.78(+0.16%)
Apr 14, 2014 1723 1740 1713 1722 0 +3.56(+0.21%)
Apr 11, 2014 1702 1730 1695 1719 0 +12.71(+0.75%)
Apr 10, 2014 1718 1735 1700 1706 0 -14.83(-0.86%)
Apr 09, 2014 1710 1729 1698 1721 0 +12.82(+0.75%)
Apr 08, 2014 1690 1716 1685 1708 0 +17.62(+1.04%)
Apr 07, 2014 1707 1719 1683 1690 0 -19.10(-1.12%)
Apr 04, 2014 1721 1736 1698 1709 0 -4.42(-0.26%)
Apr 03, 2014 1711 1726 1699 1714 0 +4.24(+0.25%)
Apr 02, 2014 1710 1723 1696 1710 0 -1.04(-0.06%)
Apr 01, 2014 1682 1715 1676 1711 0 +27.54(+1.64%)
Mar 31, 2014 1678 1694 1664 1683 0 +7.72(+0.46%)
Mar 28, 2014 1666 1682 1659 1675 0 +10.57(+0.63%)
Mar 27, 2014 1657 1675 1645 1665 0 +8.15(+0.49%)
Mar 26, 2014 1656 1671 1648 1657 0 +2.93(+0.18%)
Mar 25, 2014 1655 1666 1640 1654 0 +0.24(+0.01%)
Mar 24, 2014 1656 1669 1637 1653 0 -1.04(-0.06%)
Mar 21, 2014 1668 1677 1647 1654 0 -5.03(-0.30%)
Mar 20, 2014 1651 1664 1635 1659 0 +2.03(+0.12%)
Mar 19, 2014 1674 1681 1648 1657 0 -18.01(-1.07%)
Mar 18, 2014 1669 1687 1662 1675 0 +7.50(+0.45%)
Mar 17, 2014 1665 1677 1650 1668 0 +8.05(+0.48%)
Mar 14, 2014 1648 1670 1642 1660 0 +11.27(+0.68%)
Mar 13, 2014 1658 1669 1638 1649 0 -8.61(-0.52%)
Mar 12, 2014 1651 1664 1639 1657 0 -0.65(-0.04%)
Mar 11, 2014 1656 1667 1641 1658 0 +0.19(+0.01%)
Mar 10, 2014 1667 1675 1649 1658 0 -10.92(-0.65%)
Mar 07, 2014 1676 1683 1658 1669 0 -5.59(-0.33%)
Mar 06, 2014 1676 1687 1663 1674 0 +1.26(+0.08%)
Mar 05, 2014 1670 1684 1657 1673 0 +13.82(+0.83%)
Mar 04, 2014 1647 1668 1636 1659 0 +21.09(+1.29%)
Mar 03, 2014 1624 1646 1616 1638 0 +8.22(+0.50%)
Feb 28, 2014 1632 1645 1618 1630 0 +0.44(+0.03%)
Feb 27, 2014 1636 1648 1620 1629 0 -7.09(-0.43%)
Feb 26, 2014 1632 1649 1611 1636 0 +7.43(+0.46%)
Feb 25, 2014 1627 1645 1613 1629 0 +1.43(+0.09%)
Feb 24, 2014 1632 1649 1615 1628 0 -13.14(-0.80%)
Feb 21, 2014 1639 1652 1628 1641 0 +2.50(+0.15%)
Feb 20, 2014 1641 1658 1620 1638 0 +2.46(+0.15%)
Feb 19, 2014 1646 1659 1630 1636 0 -15.78(-0.96%)
Feb 18, 2014 1652 1670 1640 1652 0 +0.21(+0.01%)
Feb 14, 2014 1651 1651 1651 0 -1.44(-0.09%)
Feb 13, 2014 1639 1671 1633 1653 0 +8.71(+0.53%)
Feb 12, 2014 1646 1659 1632 1644 0 -3.67(-0.22%)
Feb 11, 2014 1635 1660 1625 1648 0 +15.01(+0.92%)
Feb 10, 2014 1635 1661 1613 1633 0 -14.51(-0.88%)
Feb 07, 2014 1634 1658 1626 1647 0 +20.06(+1.23%)
Feb 06, 2014 1608 1638 1600 1627 0 +20.97(+1.31%)
Feb 05, 2014 1598 1622 1580 1606 0 -7.34(-0.45%)
Feb 04, 2014 1620 1634 1596 1614 0 -1.78(-0.11%)
Feb 03, 2014 1635 1646 1606 1615 0 -15.39(-0.94%)
Jan 31, 2014 1607 1643 1600 1631 0 +12.78(+0.79%)
Jan 30, 2014 1618 1633 1607 1618 0 +10.39(+0.65%)
Jan 29, 2014 1606 1625 1592 1608 0 -10.17(-0.63%)
Jan 28, 2014 1607 1629 1599 1618 0 +20.62(+1.29%)
Jan 27, 2014 1609 1618 1581 1597 0 -88.35(-5.24%)
Jan 24, 2014 1691 1700 1672 1685 0 -11.97(-0.71%)
Jan 23, 2014 1690 1707 1681 1697 0 +2.60(+0.15%)
Jan 22, 2014 1692 1704 1682 1695 0 +6.52(+0.39%)
Jan 21, 2014 1680 1697 1671 1688 0 +14.42(+0.86%)
Jan 17, 2014 1674 1674 1674 0 -6.26(-0.37%)
Jan 16, 2014 1672 1685 1664 1680 0 +11.14(+0.67%)
Jan 15, 2014 1674 1681 1660 1669 0 -3.15(-0.19%)
Jan 14, 2014 1672 1682 1657 1672 0 +4.20(+0.25%)
Jan 13, 2014 1673 1688 1661 1668 0 -4.77(-0.29%)
Jan 10, 2014 1674 1683 1661 1673 0 -0.29(-0.02%)
Jan 09, 2014 1671 1687 1653 1673 0 +7.39(+0.44%)
Jan 08, 2014 1670 1679 1652 1666 0 -9.08(-0.54%)
Jan 07, 2014 1676 1688 1662 1675 0 +1.90(+0.11%)
Jan 06, 2014 1680 1690 1665 1673 0 -4.60(-0.27%)
Jan 03, 2014 1683 1691 1667 1677 0 -3.28(-0.20%)
Jan 02, 2014 1696 1703 1670 1681 0 -19.40(-1.14%)
Dec 31, 2013 1700 1700 1700 0 +7.16(+0.42%)
Dec 30, 2013 1682 1702 1675 1693 0 +11.55(+0.69%)
Dec 27, 2013 1677 1691 1665 1681 0 +3.92(+0.23%)
Dec 26, 2013 1671 1692 1665 1677 0 +9.96(+0.60%)
Dec 24, 2013 1668 1668 1668 0 +5.84(+0.35%)
Dec 23, 2013 1648 1678 1640 1662 0 +21.88(+1.33%)
Dec 20, 2013 1625 1652 1617 1640 0 +17.67(+1.09%)
Dec 19, 2013 1608 1629 1596 1622 0 +8.82(+0.55%)
Dec 18, 2013 1605 1623 1589 1613 0 +6.35(+0.40%)
Dec 17, 2013 1608 1620 1590 1607 0 +0.90(+0.06%)
Dec 16, 2013 1606 1624 1596 1606 0 +4.68(+0.29%)
Dec 13, 2013 1598 1614 1584 1601 0 +4.65(+0.29%)
Dec 12, 2013 1593 1606 1578 1597 0 +1.15(+0.07%)
Dec 11, 2013 1613 1618 1588 1596 0 -19.13(-1.18%)
Dec 10, 2013 1614 1632 1603 1615 0 -2.98(-0.18%)
Dec 09, 2013 1624 1633 1608 1618 0 -6.31(-0.39%)
Dec 06, 2013 1617 1633 1604 1624 0 +12.86(+0.80%)
Dec 05, 2013 1618 1628 1599 1611 0 -8.95(-0.55%)
Dec 04, 2013 1626 1637 1603 1620 0 -12.29(-0.75%)
Dec 03, 2013 1620 1641 1612 1632 0 +2.62(+0.16%)
Dec 02, 2013 1642 1648 1621 1630 0 -14.98(-0.91%)
Nov 29, 2013 1640 1654 1634 1645 0 +5.61(+0.34%)
Nov 27, 2013 1639 1639 1639 0 -11.98(-0.73%)
Nov 26, 2013 1659 1668 1644 1651 0 -6.57(-0.40%)
Nov 25, 2013 1652 1668 1643 1658 0 +6.68(+0.40%)
Nov 22, 2013 1641 1667 1632 1651 0 +10.82(+0.66%)
Nov 21, 2013 1627 1648 1619 1640 0 +17.02(+1.05%)
Nov 20, 2013 1626 1643 1608 1623 0 +4.06(+0.25%)
Nov 19, 2013 1636 1642 1610 1619 0 -20.05(-1.22%)
Nov 18, 2013 1646 1654 1631 1639 0 -4.06(-0.25%)
Nov 15, 2013 1631 1651 1624 1643 0 +13.94(+0.86%)
Nov 14, 2013 1626 1646 1615 1629 0 +7.08(+0.44%)
Nov 12, 2013 1618 1631 1609 1622 0 +2.03(+0.13%)
Nov 11, 2013 1624 1633 1608 1620 0 -4.34(-0.27%)
Nov 08, 2013 1623 1634 1603 1624 0 -4.05(-0.25%)
Nov 07, 2013 1648 1655 1619 1629 0 -18.26(-1.11%)
Nov 06, 2013 1640 1658 1626 1647 0 +6.44(+0.39%)
Nov 05, 2013 1638 1656 1624 1640 0 -6.83(-0.41%)
Nov 04, 2013 1647 1659 1623 1647 0 +5.80(+0.35%)
Nov 01, 2013 1645 1657 1629 1641 0 -2.90(-0.18%)
Oct 31, 2013 1650 1660 1623 1644 0 -9.05(-0.55%)
Oct 30, 2013 1659 1668 1641 1653 0 -5.88(-0.35%)
Oct 29, 2013 1652 1670 1643 1659 0 +4.00(+0.24%)
Oct 28, 2013 1677 1681 1646 1655 0 -17.99(-1.08%)
Oct 25, 2013 1675 1684 1661 1673 0 +2.43(+0.15%)
Oct 24, 2013 1659 1679 1655 1671 0 +13.56(+0.82%)
Oct 23, 2013 1664 1673 1646 1657 0 -9.90(-0.59%)
Oct 22, 2013 1658 1679 1650 1667 0 +15.15(+0.92%)
Oct 21, 2013 1636 1655 1628 1652 0 +16.96(+1.04%)
Oct 18, 2013 1627 1645 1619 1635 0 +15.19(+0.94%)
Oct 17, 2013 1609 1627 1602 1620 0 +11.40(+0.71%)
Oct 16, 2013 1606 1621 1597 1608 0 +7.94(+0.50%)
Oct 15, 2013 1617 1623 1592 1600 0 -14.37(-0.89%)
Oct 14, 2013 1606 1622 1596 1615 0 +0.92(+0.06%)
Oct 11, 2013 1602 1621 1593 1614 0 +13.29(+0.83%)
Oct 10, 2013 1599 1613 1588 1601 0 +10.26(+0.65%)
Oct 09, 2013 1592 1602 1575 1590 0 -1.09(-0.07%)
Oct 08, 2013 1603 1611 1588 1591 0 -10.12(-0.63%)
Oct 07, 2013 1605 1619 1593 1602 0 -11.94(-0.74%)
Oct 04, 2013 1615 1627 1605 1614 0 -3.02(-0.19%)
Oct 03, 2013 1623 1630 1605 1617 0 -11.05(-0.68%)
Oct 02, 2013 1623 1638 1612 1628 0 -2.21(-0.14%)
Oct 01, 2013 1618 1642 1608 1630 0 +13.92(+0.86%)
Sep 27, 2013 1612 1624 1601 1616 0 -2.73(-0.17%)
Sep 26, 2013 1606 1625 1601 1619 0 +14.44(+0.90%)
Sep 25, 2013 1607 1616 1592 1604 0 -0.74(-0.05%)
Sep 24, 2013 1601 1617 1591 1605 0 +2.95(+0.18%)
Sep 23, 2013 1606 1618 1589 1602 0 -7.35(-0.46%)
Sep 20, 2013 1624 1631 1601 1609 0 -14.37(-0.89%)
Sep 19, 2013 1601 1640 1596 1624 0 +28.98(+1.82%)
Sep 18, 2013 1567 1599 1556 1595 0 +31.95(+2.04%)
Sep 17, 2013 1566 1576 1552 1563 0 -5.14(-0.33%)
Sep 16, 2013 1589 1592 1562 1568 0 -11.77(-0.75%)
Sep 13, 2013 1587 1598 1567 1580 0 -7.00(-0.44%)
Sep 12, 2013 1594 1600 1579 1587 0 -8.20(-0.51%)
Sep 11, 2013 1606 1613 1578 1595 0 -15.45(-0.96%)
Sep 10, 2013 1605 1621 1592 1610 0 +8.27(+0.52%)
Sep 09, 2013 1583 1607 1574 1602 0 +21.44(+1.36%)
Sep 06, 2013 1584 1595 1572 1581 0 +2.37(+0.15%)
Sep 05, 2013 1575 1590 1565 1578 0 +4.29(+0.27%)
Sep 04, 2013 1591 1598 1565 1574 0 -16.67(-1.05%)
Sep 03, 2013 1612 1616 1576 1591 0 -6.23(-0.39%)
Aug 30, 2013 1597 1597 1597 0 -13.13(-0.82%)
Aug 29, 2013 1606 1619 1599 1610 0 +1.16(+0.07%)
Aug 28, 2013 1604 1621 1596 1609 0 +3.08(+0.19%)
Aug 27, 2013 1596 1612 1586 1606 0 +0.86(+0.05%)
Aug 26, 2013 1619 1625 1598 1605 0 -11.96(-0.74%)
Aug 23, 2013 1612 1626 1604 1617 0 +6.79(+0.42%)
Aug 22, 2013 1607 1627 1597 1610 0 +5.52(+0.34%)
Aug 21, 2013 1603 1619 1590 1605 0 +1.12(+0.07%)
Aug 20, 2013 1590 1613 1583 1603 0 +14.05(+0.88%)
Aug 19, 2013 1604 1611 1581 1589 0 -14.76(-0.92%)
Aug 16, 2013 1607 1618 1597 1604 0 -5.18(-0.32%)
Aug 15, 2013 1603 1621 1593 1609 0 -0.82(-0.05%)
Aug 14, 2013 1613 1625 1599 1610 0 -1.52(-0.09%)
Aug 13, 2013 1625 1629 1599 1612 0 -15.06(-0.93%)
Aug 12, 2013 1635 1646 1620 1627 0 -10.74(-0.66%)
Aug 09, 2013 1638 1654 1627 1637 0 +1.78(+0.11%)
Aug 08, 2013 1645 1661 1623 1636 0 +2.31(+0.14%)
Aug 07, 2013 1640 1654 1611 1633 0 -15.99(-0.97%)
Aug 06, 2013 1638 1663 1621 1649 0 +5.49(+0.33%)
Aug 05, 2013 1641 1654 1627 1644 0 -0.79(-0.05%)
Aug 02, 2013 1659 1665 1632 1645 0 -16.88(-1.02%)
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.