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 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%)
Apr 01, 2011 1772 1784 1762 1771 0 +13.65(+0.78%)
Mar 31, 2011 1754 1770 1747 1758 0 +5.10(+0.29%)
Mar 30, 2011 1746 1759 1742 1753 0 +18.95(+1.09%)
Mar 29, 2011 1732 1742 1719 1734 0 -1.22(-0.07%)
Mar 28, 2011 1754 1764 1732 1735 0 -15.18(-0.87%)
Mar 25, 2011 1741 1758 1737 1750 0 +14.77(+0.85%)
Mar 24, 2011 1729 1741 1719 1735 0 +12.91(+0.75%)
Mar 23, 2011 1729 1737 1711 1722 0 -7.08(-0.41%)
Mar 22, 2011 1726 1738 1715 1730 0 +5.84(+0.34%)
Mar 21, 2011 1718 1727 1713 1724 0 +34.71(+2.06%)
Mar 18, 2011 1708 1717 1682 1689 0 -6.23(-0.37%)
Mar 17, 2011 1694 1704 1678 1695 0 +22.24(+1.33%)
Mar 16, 2011 1671 1693 1648 1673 0 +3.03(+0.18%)
Mar 15, 2011 1667 1690 1660 1670 0 -25.65(-1.51%)
Mar 14, 2011 1692 1707 1682 1696 0 -2.03(-0.12%)
Mar 11, 2011 1676 1707 1667 1698 0 +8.91(+0.53%)
Mar 10, 2011 1710 1714 1672 1689 0 -30.42(-1.77%)
Mar 09, 2011 1731 1741 1712 1719 0 -15.73(-0.91%)
Mar 08, 2011 1740 1747 1721 1735 0 -8.13(-0.47%)
Mar 07, 2011 1758 1766 1732 1743 0 -10.51(-0.60%)
Mar 04, 2011 1754 1762 1741 1753 0 -0.59(-0.03%)
Mar 03, 2011 1756 1766 1740 1754 0 +7.94(+0.45%)
Mar 02, 2011 1745 1758 1733 1746 0 +1.78(+0.10%)
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.