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 31, 2017 1383 1394 1367 1386 0 +7.06(+0.51%)
Jan 30, 2017 1403 1406 1368 1379 0 -27.69(-1.97%)
Jan 27, 2017 1428 1436 1389 1407 0 -26.81(-1.87%)
Jan 26, 2017 1426 1440 1417 1433 0 +13.55(+0.95%)
Jan 25, 2017 1408 1427 1399 1420 0 +19.66(+1.40%)
Jan 24, 2017 1376 1407 1370 1400 0 +31.36(+2.29%)
Jan 23, 2017 1369 1379 1357 1369 0 -0.57(-0.04%)
Jan 20, 2017 1374 1383 1361 1369 0 +5.27(+0.39%)
Jan 19, 2017 1374 1381 1358 1364 0 -11.83(-0.86%)
Jan 18, 2017 1388 1393 1369 1376 0 -15.57(-1.12%)
Jan 17, 2017 1391 1404 1380 1391 0 +8.55(+0.62%)
Jan 13, 2017 1383 1383 1383 1383 0 +2.78(+0.20%)
Jan 12, 2017 1393 1398 1372 1380 0 -6.67(-0.48%)
Jan 11, 2017 1379 1394 1370 1387 0 +11.02(+0.80%)
Jan 10, 2017 1408 1399 1371 1376 0 -33.95(-2.41%)
Jan 09, 2017 1420 1428 1398 1410 0 -15.10(-1.06%)
Jan 06, 2017 1419 1433 1410 1425 0 +9.29(+0.66%)
Jan 05, 2017 1410 1422 1401 1416 0 +11.86(+0.84%)
Jan 04, 2017 1402 1415 1391 1404 0 +6.95(+0.50%)
Jan 03, 2017 1396 1414 1383 1397 0 +13.20(+0.95%)
Dec 30, 2016 1384 1384 1384 1384 0 +0.29(+0.02%)
Dec 29, 2016 1384 1396 1375 1383 0 -2.99(-0.22%)
Dec 28, 2016 1403 1411 1383 1386 0 -18.71(-1.33%)
Dec 27, 2016 1405 1416 1393 1405 0 +3.34(+0.24%)
Dec 23, 2016 1402 1402 1402 1402 0 +10.00(+0.72%)
Dec 22, 2016 1376 1404 1362 1392 0 +15.75(+1.14%)
Dec 21, 2016 1367 1387 1363 1376 0 +8.99(+0.66%)
Dec 20, 2016 1370 1382 1357 1367 0 +1.92(+0.14%)
Dec 19, 2016 1371 1378 1356 1365 0 -4.24(-0.31%)
Dec 16, 2016 1344 1375 1337 1369 0 +28.48(+2.12%)
Dec 15, 2016 1325 1348 1317 1341 0 +9.43(+0.71%)
Dec 14, 2016 1352 1362 1325 1331 0 -27.27(-2.01%)
Dec 13, 2016 1351 1366 1341 1359 0 +15.98(+1.19%)
Dec 12, 2016 1362 1369 1337 1343 0 -0.67(-0.05%)
Dec 09, 2016 1353 1360 1337 1343 0 -4.84(-0.36%)
Dec 08, 2016 1347 1358 1330 1348 0 +3.51(+0.26%)
Dec 07, 2016 1327 1349 1318 1345 0 +14.86(+1.12%)
Dec 06, 2016 1323 1338 1311 1330 0 +0.27(+0.02%)
Dec 05, 2016 1330 1343 1315 1329 0 +3.42(+0.26%)
Dec 02, 2016 1317 1340 1310 1326 0 +10.90(+0.83%)
Dec 01, 2016 1360 1365 1310 1315 0 -26.96(-2.01%)
Nov 30, 2016 1347 1371 1325 1342 0 +34.09(+2.61%)
Nov 29, 2016 1305 1319 1283 1308 0 -13.00(-0.98%)
Nov 28, 2016 1351 1353 1315 1321 0 -23.31(-1.73%)
Nov 25, 2016 1349 1354 1335 1344 0 -10.53(-0.78%)
Nov 23, 2016 1355 1355 1355 1355 0 -0.34(-0.03%)
Nov 22, 2016 1366 1378 1338 1355 0 -6.73(-0.49%)
Nov 21, 2016 1358 1386 1336 1362 0 +23.31(+1.74%)
Nov 18, 2016 1330 1346 1319 1339 0 +12.13(+0.91%)
Nov 17, 2016 1329 1344 1313 1326 0 +9.98(+0.76%)
Nov 16, 2016 1326 1336 1306 1316 0 -14.14(-1.06%)
Nov 15, 2016 1318 1341 1309 1331 0 +26.01(+1.99%)
Nov 14, 2016 1303 1323 1283 1305 0 +3.29(+0.25%)
Nov 11, 2016 1316 1328 1283 1301 0 -24.47(-1.85%)
Nov 10, 2016 1325 1347 1314 1326 0 +1.38(+0.10%)
Nov 09, 2016 1297 1341 1287 1324 0 +29.13(+2.25%)
Nov 08, 2016 1285 1307 1281 1295 0 +4.49(+0.35%)
Nov 07, 2016 1276 1300 1269 1291 0 +26.52(+2.10%)
Nov 04, 2016 1262 1282 1252 1264 0 -6.21(-0.49%)
Nov 03, 2016 1278 1291 1253 1270 0 -14.71(-1.14%)
Nov 02, 2016 1300 1310 1263 1285 0 -25.29(-1.93%)
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.