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 (%)
Apr 30, 2015 1917 1935 1888 1910 0 -10.79(-0.56%)
Apr 29, 2015 1906 1940 1894 1921 0 +7.60(+0.40%)
Apr 28, 2015 1911 1926 1897 1913 0 -0.32(-0.02%)
Apr 27, 2015 1920 1933 1901 1914 0 -0.65(-0.03%)
Apr 24, 2015 1907 1924 1897 1914 0 +5.05(+0.26%)
Apr 23, 2015 1895 1926 1887 1909 0 +15.70(+0.83%)
Apr 22, 2015 1890 1907 1875 1894 0 +10.14(+0.54%)
Apr 21, 2015 1895 1904 1873 1884 0 -10.65(-0.56%)
Apr 20, 2015 1890 1915 1883 1894 0 +7.95(+0.42%)
Apr 17, 2015 1895 1902 1872 1886 0 -13.89(-0.73%)
Apr 16, 2015 1889 1911 1875 1900 0 +7.09(+0.37%)
Apr 15, 2015 1879 1903 1870 1893 0 +22.23(+1.19%)
Apr 14, 2015 1856 1882 1850 1871 0 +20.08(+1.08%)
Apr 13, 2015 1865 1875 1844 1851 0 -12.39(-0.67%)
Apr 10, 2015 1858 1871 1844 1863 0 +6.92(+0.37%)
Apr 09, 2015 1844 1865 1837 1856 0 +13.05(+0.71%)
Apr 08, 2015 1844 1866 1826 1843 0 +5.43(+0.30%)
Apr 07, 2015 1827 1855 1820 1838 0 +5.55(+0.30%)
Apr 06, 2015 1823 1847 1816 1832 0 +14.69(+0.81%)
Apr 02, 2015 1817 1817 1817 1817 0 +10.42(+0.58%)
Apr 01, 2015 1815 1837 1797 1807 0 -7.13(-0.39%)
Mar 31, 2015 1815 1840 1799 1814 0 -9.94(-0.54%)
Mar 30, 2015 1810 1838 1803 1824 0 +22.12(+1.23%)
Mar 27, 2015 1806 1823 1785 1802 0 -5.86(-0.32%)
Mar 26, 2015 1826 1837 1796 1808 0 -9.30(-0.51%)
Mar 25, 2015 1814 1841 1804 1817 0 +7.52(+0.42%)
Mar 24, 2015 1821 1835 1796 1810 0 -11.21(-0.62%)
Mar 23, 2015 1803 1832 1792 1821 0 +20.33(+1.13%)
Mar 20, 2015 1800 1818 1783 1801 0 +13.72(+0.77%)
Mar 19, 2015 1796 1806 1771 1787 0 -25.77(-1.42%)
Mar 18, 2015 1760 1824 1747 1813 0 +45.34(+2.57%)
Mar 17, 2015 1740 1777 1731 1767 0 +19.89(+1.14%)
Mar 16, 2015 1733 1757 1717 1747 0 +6.78(+0.39%)
Mar 13, 2015 1742 1753 1718 1741 0 -11.01(-0.63%)
Mar 12, 2015 1760 1771 1740 1752 0 -1.48(-0.08%)
Mar 11, 2015 1774 1782 1740 1753 0 -26.80(-1.51%)
Mar 10, 2015 1770 1796 1753 1780 0 -10.14(-0.57%)
Mar 09, 2015 1813 1832 1783 1790 0 -19.73(-1.09%)
Mar 06, 2015 1816 1835 1797 1810 0 -16.40(-0.90%)
Mar 05, 2015 1826 1852 1814 1826 0 +1.94(+0.11%)
Mar 04, 2015 1824 1833 1799 1824 0 -4.95(-0.27%)
Mar 03, 2015 1826 1845 1820 1829 0 +11.92(+0.66%)
Mar 02, 2015 1838 1848 1809 1817 0 -19.82(-1.08%)
Feb 27, 2015 1830 1850 1813 1837 0 +13.95(+0.77%)
Feb 26, 2015 1839 1843 1812 1823 0 -36.72(-1.97%)
Feb 25, 2015 1854 1880 1839 1860 0 +5.95(+0.32%)
Feb 24, 2015 1857 1873 1836 1854 0 -4.65(-0.25%)
Feb 23, 2015 1866 1881 1841 1859 0 -16.72(-0.89%)
Feb 20, 2015 1852 1888 1840 1875 0 +21.75(+1.17%)
Feb 19, 2015 1839 1882 1818 1853 0 -1.02(-0.06%)
Feb 18, 2015 1857 1872 1834 1855 0 -12.15(-0.65%)
Feb 17, 2015 1860 1883 1839 1867 0 +8.71(+0.47%)
Feb 13, 2015 1858 1858 1858 1858 0 +18.32(+1.00%)
Feb 12, 2015 1827 1854 1817 1840 0 +29.54(+1.63%)
Feb 11, 2015 1812 1834 1795 1810 0 -20.04(-1.10%)
Feb 10, 2015 1827 1843 1795 1830 0 +9.50(+0.52%)
Feb 09, 2015 1846 1862 1812 1821 0 -19.75(-1.07%)
Feb 06, 2015 1854 1873 1813 1840 0 -6.33(-0.34%)
Feb 05, 2015 1839 1861 1814 1847 0 +29.65(+1.63%)
Feb 04, 2015 1822 1843 1790 1817 0 -30.38(-1.64%)
Feb 03, 2015 1834 1873 1811 1847 0 +24.19(+1.33%)
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.