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 (%)
May 31, 2013 1589 1601 1571 1576 0 -18.88(-1.18%)
May 30, 2013 1615 1620 1576 1595 0 -21.05(-1.30%)
May 29, 2013 1639 1644 1603 1616 0 -33.53(-2.03%)
May 28, 2013 1661 1669 1642 1650 0 -2.34(-0.14%)
May 24, 2013 1652 1652 1652 0 -6.58(-0.40%)
May 23, 2013 1651 1664 1632 1659 0 -8.39(-0.50%)
May 22, 2013 1676 1689 1655 1667 0 -4.99(-0.30%)
May 21, 2013 1654 1680 1647 1672 0 +20.62(+1.25%)
May 20, 2013 1646 1659 1636 1651 0 +6.76(+0.41%)
May 17, 2013 1643 1656 1632 1645 0 +8.33(+0.51%)
May 16, 2013 1650 1658 1633 1636 0 -13.21(-0.80%)
May 15, 2013 1645 1659 1634 1650 0 +2.50(+0.15%)
May 13, 2013 1650 1656 1634 1647 0 -1.64(-0.10%)
May 10, 2013 1642 1658 1635 1649 0 +6.01(+0.37%)
May 09, 2013 1637 1659 1621 1643 0 +5.38(+0.33%)
May 08, 2013 1618 1642 1610 1637 0 +7.73(+0.47%)
May 07, 2013 1608 1642 1614 1630 0 +4.08(+0.25%)
May 06, 2013 1607 1639 1616 1626 0 -0.49(-0.03%)
May 03, 2013 1603 1634 1610 1626 0 +13.27(+0.82%)
May 02, 2013 1599 1630 1603 1613 0 -4.39(-0.27%)
May 01, 2013 1629 1656 1612 1617 0 -31.93(-1.94%)
Apr 30, 2013 1645 1659 1631 1649 0 +5.32(+0.32%)
Apr 29, 2013 1640 1653 1628 1644 0 -4.37(-0.27%)
Apr 26, 2013 1656 1662 1634 1648 0 +4.11(+0.25%)
Apr 25, 2013 1657 1667 1638 1644 0 -11.11(-0.67%)
Apr 24, 2013 1650 1668 1640 1655 0 +8.50(+0.52%)
Apr 23, 2013 1640 1654 1630 1647 0 +9.20(+0.56%)
Apr 22, 2013 1636 1647 1624 1637 0 +7.09(+0.43%)
Apr 19, 2013 1622 1642 1614 1630 0 +10.98(+0.68%)
Apr 18, 2013 1618 1630 1606 1619 0 +6.81(+0.42%)
Apr 17, 2013 1623 1626 1600 1613 0 -15.18(-0.93%)
Apr 16, 2013 1609 1634 1601 1628 0 +27.16(+1.70%)
Apr 15, 2013 1624 1631 1595 1601 0 -30.35(-1.86%)
Apr 12, 2013 1628 1641 1617 1631 0 -6.69(-0.41%)
Apr 11, 2013 1638 1647 1626 1638 0 -0.19(-0.01%)
Apr 10, 2013 1639 1651 1628 1638 0 +1.89(+0.12%)
Apr 09, 2013 1625 1646 1618 1636 0 +14.02(+0.86%)
Apr 08, 2013 1601 1627 1596 1622 0 +24.01(+1.50%)
Apr 05, 2013 1591 1610 1575 1598 0 -12.26(-0.76%)
Apr 04, 2013 1608 1623 1599 1610 0 -0.42(-0.03%)
Apr 03, 2013 1644 1647 1600 1611 0 -33.41(-2.03%)
Apr 02, 2013 1646 1659 1636 1644 0 -2.97(-0.18%)
Apr 01, 2013 1646 1655 1634 1647 0 +1.50(+0.09%)
Mar 28, 2013 1645 1645 1645 0 +17.02(+1.05%)
Mar 27, 2013 1625 1640 1614 1628 0 -2.92(-0.18%)
Mar 26, 2013 1622 1635 1612 1631 0 +14.03(+0.87%)
Mar 25, 2013 1618 1635 1606 1617 0 +4.85(+0.30%)
Mar 22, 2013 1602 1626 1597 1612 0 +13.56(+0.85%)
Mar 21, 2013 1584 1613 1579 1599 0 +14.57(+0.92%)
Mar 20, 2013 1571 1589 1564 1584 0 +20.18(+1.29%)
Mar 19, 2013 1562 1572 1552 1564 0 +1.15(+0.07%)
Mar 18, 2013 1557 1571 1549 1563 0 -6.93(-0.44%)
Mar 15, 2013 1564 1578 1552 1570 0 +3.86(+0.25%)
Mar 14, 2013 1565 1577 1551 1566 0 +2.47(+0.16%)
Mar 13, 2013 1571 1576 1555 1564 0 -7.69(-0.49%)
Mar 12, 2013 1575 1583 1560 1571 0 -3.46(-0.22%)
Mar 11, 2013 1571 1582 1559 1575 0 +3.67(+0.23%)
Mar 08, 2013 1564 1579 1556 1571 0 +12.98(+0.83%)
Mar 07, 2013 1547 1566 1538 1558 0 +10.68(+0.69%)
Mar 06, 2013 1560 1567 1531 1547 0 -11.31(-0.73%)
Mar 05, 2013 1561 1572 1545 1559 0 +5.72(+0.37%)
Mar 04, 2013 1542 1562 1532 1553 0 +11.38(+0.74%)
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.