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 (%)
Jan 29, 2016 999.96 1027 979.41 1006 0 +17.10(+1.73%)
Jan 28, 2016 1003 1026 965.63 988.62 0 +26.02(+2.70%)
Jan 27, 2016 970.00 992.57 928.58 962.60 0 -18.86(-1.92%)
Jan 26, 2016 962.09 994.78 930.66 981.46 0 +38.67(+4.10%)
Jan 25, 2016 964.28 1026 931.89 942.79 0 -43.55(-4.41%)
Jan 22, 2016 941.13 1000 926.70 986.33 0 +87.08(+9.68%)
Jan 21, 2016 857.02 919.14 845.34 899.25 0 +47.00(+5.51%)
Jan 20, 2016 875.52 885.60 812.26 852.25 0 -50.42(-5.59%)
Jan 19, 2016 946.00 959.63 880.96 902.67 0 -36.98(-3.94%)
Jan 15, 2016 939.66 939.66 939.66 939.66 0 -53.21(-5.36%)
Jan 14, 2016 923.50 1002 911.15 992.87 0 +73.66(+8.01%)
Jan 13, 2016 975.80 989.98 894.63 919.22 0 -50.03(-5.16%)
Jan 12, 2016 1004 1028 915.02 969.25 0 -14.87(-1.51%)
Jan 11, 2016 1028 1034 966.63 984.11 0 -42.09(-4.10%)
Jan 08, 2016 1025 1052 1003 1026 0 +12.08(+1.19%)
Jan 07, 2016 1040 1067 1007 1014 0 -51.27(-4.81%)
Jan 06, 2016 1105 1115 1053 1065 0 -64.00(-5.67%)
Jan 05, 2016 1133 1144 1106 1129 0 -2.09(-0.18%)
Jan 04, 2016 1108 1141 1093 1131 0 +14.60(+1.31%)
Dec 31, 2015 1117 1117 1117 1117 0 +35.77(+3.31%)
Dec 30, 2015 1070 1097 1053 1081 0 -8.72(-0.80%)
Dec 29, 2015 1105 1121 1072 1090 0 -2.01(-0.18%)
Dec 28, 2015 1087 1104 1064 1092 0 -12.93(-1.17%)
Dec 24, 2015 1105 1105 1105 1105 0 -7.81(-0.70%)
Dec 23, 2015 1061 1117 1055 1113 0 +71.27(+6.84%)
Dec 22, 2015 1010 1073 1006 1041 0 +31.20(+3.09%)
Dec 21, 2015 983.01 1018 962.55 1010 0 +30.91(+3.16%)
Dec 18, 2015 997.42 1019 963.49 979.20 0 -15.50(-1.56%)
Dec 17, 2015 1031 1038 982.09 994.70 0 -36.91(-3.58%)
Dec 16, 2015 998.69 1045 990.56 1032 0 +28.90(+2.88%)
Dec 15, 2015 996.88 1023 983.98 1003 0 +16.81(+1.70%)
Dec 14, 2015 998.88 1013 961.02 985.90 0 -24.93(-2.47%)
Dec 11, 2015 1064 1069 999.54 1011 0 -73.43(-6.77%)
Dec 10, 2015 1085 1114 1063 1084 0 -10.29(-0.94%)
Dec 09, 2015 1029 1109 1021 1095 0 +72.14(+7.06%)
Dec 08, 2015 980.31 1052 962.81 1022 0 +12.33(+1.22%)
Dec 07, 2015 1059 1066 966.97 1010 0 -83.39(-7.63%)
Dec 04, 2015 1129 1140 1077 1093 0 -44.53(-3.91%)
Dec 03, 2015 1183 1195 1127 1138 0 -43.42(-3.68%)
Dec 02, 2015 1202 1212 1164 1181 0 -32.86(-2.71%)
Dec 01, 2015 1218 1232 1195 1214 0 -3.15(-0.26%)
Nov 30, 2015 1215 1233 1201 1217 0 +2.63(+0.22%)
Nov 27, 2015 1216 1227 1203 1215 0 -13.72(-1.12%)
Nov 25, 2015 1229 1229 1229 1229 0 -11.62(-0.94%)
Nov 24, 2015 1223 1255 1220 1240 0 +17.36(+1.42%)
Nov 23, 2015 1223 1238 1219 1223 0 -0.93(-0.08%)
Nov 20, 2015 1246 1255 1214 1224 0 -29.59(-2.36%)
Nov 19, 2015 1262 1273 1239 1253 0 -15.05(-1.19%)
Nov 18, 2015 1262 1287 1244 1268 0 +8.97(+0.71%)
Nov 17, 2015 1264 1282 1241 1259 0 -7.63(-0.60%)
Nov 16, 2015 1221 1272 1213 1267 0 +49.04(+4.03%)
Nov 13, 2015 1221 1237 1188 1218 0 -4.36(-0.36%)
Nov 12, 2015 1241 1251 1215 1222 0 -35.92(-2.85%)
Nov 11, 2015 1278 1284 1239 1258 0 -20.34(-1.59%)
Nov 10, 2015 1276 1295 1264 1279 0 -5.09(-0.40%)
Nov 09, 2015 1302 1319 1273 1284 0 -21.07(-1.61%)
Nov 06, 2015 1317 1330 1284 1305 0 -24.01(-1.81%)
Nov 05, 2015 1336 1361 1304 1329 0 -20.70(-1.53%)
Nov 04, 2015 1388 1403 1332 1349 0 -43.16(-3.10%)
Nov 03, 2015 1369 1407 1354 1393 0 +29.46(+2.16%)
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.