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 (%)
Jun 30, 2011 1513 1525 1500 1516 0 +7.82(+0.52%)
Jun 29, 2011 1501 1517 1494 1508 0 +12.20(+0.82%)
Jun 28, 2011 1483 1501 1477 1496 0 +14.72(+0.99%)
Jun 27, 2011 1471 1489 1462 1481 0 +7.49(+0.51%)
Jun 24, 2011 1480 1490 1465 1473 0 -9.92(-0.67%)
Jun 23, 2011 1472 1486 1451 1483 0 -4.25(-0.29%)
Jun 22, 2011 1483 1501 1478 1488 0 -0.01(-0.00%)
Jun 21, 2011 1471 1495 1465 1488 0 +24.74(+1.69%)
Jun 20, 2011 1455 1466 1452 1463 0 +10.34(+0.71%)
Jun 17, 2011 1459 1475 1437 1453 0 -0.15(-0.01%)
Jun 16, 2011 1462 1478 1438 1453 0 -10.20(-0.70%)
Jun 15, 2011 1474 1483 1449 1463 0 -19.33(-1.30%)
Jun 14, 2011 1478 1490 1471 1482 0 +10.26(+0.70%)
Jun 13, 2011 1485 1494 1461 1472 0 -11.20(-0.76%)
Jun 10, 2011 1480 1491 1467 1483 0 -1.06(-0.07%)
Jun 09, 2011 1474 1491 1464 1484 0 +16.23(+1.11%)
Jun 08, 2011 1468 1483 1456 1468 0 +0.00(+0.00%)
Jun 07, 2011 1475 1486 1459 1468 0 -0.94(-0.06%)
Jun 06, 2011 1494 1498 1465 1469 0 -27.19(-1.82%)
Jun 03, 2011 1486 1505 1476 1496 0 -170.21(-10.21%)
May 24, 2011 1675 1688 1657 1666 0 +11.42(+0.69%)
May 23, 2011 1656 1665 1642 1655 0 +11.65(+0.71%)
May 20, 2011 1635 1652 1619 1643 0 -22.85(-1.37%)
May 19, 2011 1657 1676 1650 1666 0 +16.34(+0.99%)
May 18, 2011 1620 1657 1617 1650 0 +33.27(+2.06%)
May 17, 2011 1624 1638 1594 1616 0 -12.50(-0.77%)
May 16, 2011 1641 1655 1621 1629 0 -12.28(-0.75%)
May 13, 2011 1654 1672 1628 1641 0 -4.92(-0.30%)
May 12, 2011 1655 1664 1626 1646 0 -15.99(-0.96%)
May 11, 2011 1694 1698 1650 1662 0 -35.90(-2.11%)
May 10, 2011 1699 1712 1684 1698 0 +3.13(+0.18%)
May 09, 2011 1693 1710 1677 1695 0 +7.86(+0.47%)
May 06, 2011 1681 1710 1664 1687 0 +21.90(+1.32%)
May 05, 2011 1672 1687 1639 1665 0 -24.82(-1.47%)
May 04, 2011 1711 1716 1658 1690 0 -26.25(-1.53%)
May 03, 2011 1745 1751 1706 1716 0 -34.21(-1.95%)
May 02, 2011 1749 1755 1745 1750 0 -16.04(-0.91%)
Apr 29, 2011 1762 1779 1752 1767 0 +5.57(+0.32%)
Apr 28, 2011 1759 1770 1749 1761 0 -78.06(-4.24%)
Apr 27, 2011 1832 1847 1813 1839 0 +5.79(+0.32%)
Apr 26, 2011 1827 1841 1819 1833 0 +10.97(+0.60%)
Apr 25, 2011 1818 1826 1806 1822 0 +15.25(+0.84%)
Apr 21, 2011 1805 1815 1793 1807 0 +8.17(+0.45%)
Apr 20, 2011 1784 1804 1779 1799 0 +29.04(+1.64%)
Apr 19, 2011 1762 1778 1756 1770 0 +9.22(+0.52%)
Apr 18, 2011 1763 1770 1745 1761 0 -15.79(-0.89%)
Apr 15, 2011 1768 1783 1761 1776 0 +12.87(+0.73%)
Apr 14, 2011 1744 1772 1736 1763 0 +11.34(+0.65%)
Apr 13, 2011 1749 1767 1738 1752 0 +10.39(+0.60%)
Apr 12, 2011 1747 1753 1718 1742 0 -12.43(-0.71%)
Apr 11, 2011 1767 1777 1748 1754 0 -10.37(-0.59%)
Apr 08, 2011 1774 1780 1756 1765 0 -4.73(-0.27%)
Apr 07, 2011 1765 1776 1755 1769 0 +4.02(+0.23%)
Apr 06, 2011 1776 1781 1755 1765 0 -2.94(-0.17%)
Apr 05, 2011 1770 1777 1760 1768 0 -3.49(-0.20%)
Apr 04, 2011 1774 1781 1762 1772 0 +0.28(+0.02%)
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.