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 (%)
Dec 30, 2011 1598 1610 1592 1606 0 +7.56(+0.47%)
Dec 29, 2011 1586 1602 1579 1598 0 +13.03(+0.82%)
Dec 28, 2011 1596 1602 1573 1585 0 -9.41(-0.59%)
Dec 27, 2011 1585 1601 1578 1594 0 +9.74(+0.61%)
Dec 23, 2011 1585 1585 1585 0 +19.70(+1.26%)
Dec 21, 2011 1550 1569 1539 1565 0 +16.02(+1.03%)
Dec 20, 2011 1542 1560 1532 1549 0 +17.53(+1.14%)
Dec 19, 2011 1529 1543 1517 1531 0 +6.61(+0.43%)
Dec 16, 2011 1523 1537 1510 1525 0 +8.97(+0.59%)
Dec 15, 2011 1519 1528 1505 1516 0 +7.14(+0.47%)
Dec 14, 2011 1513 1524 1498 1509 0 -12.49(-0.82%)
Dec 13, 2011 1526 1540 1512 1521 0 -1.62(-0.11%)
Dec 12, 2011 1523 1530 1508 1523 0 -7.07(-0.46%)
Dec 09, 2011 1516 1536 1510 1530 0 +17.21(+1.14%)
Dec 08, 2011 1525 1532 1505 1513 0 -16.72(-1.09%)
Dec 07, 2011 1520 1538 1510 1529 0 +26.06(+1.73%)
Dec 06, 2011 1503 1513 1490 1503 0 -31.91(-2.08%)
Dec 05, 2011 1544 1551 1526 1535 0 -4.51(-0.29%)
Dec 02, 2011 1543 1555 1526 1540 0 +2.16(+0.14%)
Dec 01, 2011 1525 1547 1518 1538 0 +12.37(+0.81%)
Nov 30, 2011 1538 1545 1511 1525 0 +13.19(+0.87%)
Nov 29, 2011 1503 1520 1495 1512 0 +12.96(+0.86%)
Nov 28, 2011 1504 1519 1489 1499 0 +19.74(+1.33%)
Nov 25, 2011 1470 1490 1465 1479 0 -0.06(-0.00%)
Nov 23, 2011 1479 1479 1479 0 -13.86(-0.93%)
Nov 22, 2011 1495 1508 1484 1493 0 -4.08(-0.27%)
Nov 21, 2011 1500 1510 1479 1497 0 -16.79(-1.11%)
Nov 18, 2011 1512 1526 1501 1514 0 +9.24(+0.61%)
Nov 17, 2011 1500 1517 1488 1505 0 +6.96(+0.46%)
Nov 16, 2011 1497 1514 1489 1498 0 -7.87(-0.52%)
Nov 15, 2011 1501 1515 1492 1506 0 +2.29(+0.15%)
Nov 14, 2011 1506 1518 1493 1504 0 -1.90(-0.13%)
Nov 11, 2011 1502 1513 1492 1505 0 +13.28(+0.89%)
Nov 10, 2011 1494 1505 1472 1492 0 +12.63(+0.85%)
Nov 09, 2011 1489 1509 1475 1479 0 -35.16(-2.32%)
Nov 08, 2011 1517 1526 1495 1515 0 -4.64(-0.31%)
Nov 07, 2011 1518 1530 1501 1519 0 +1.34(+0.09%)
Nov 04, 2011 1500 1524 1489 1518 0 +1.36(+0.09%)
Nov 03, 2011 1507 1526 1490 1517 0 +23.09(+1.55%)
Nov 02, 2011 1506 1518 1479 1494 0 +9.52(+0.64%)
Nov 01, 2011 1483 1505 1471 1484 0 -30.45(-2.01%)
Oct 31, 2011 1519 1534 1505 1514 0 -12.92(-0.85%)
Oct 28, 2011 1516 1536 1507 1527 0 -0.13(-0.01%)
Oct 27, 2011 1535 1547 1512 1527 0 +12.65(+0.84%)
Oct 26, 2011 1508 1524 1489 1515 0 +18.34(+1.23%)
Oct 25, 2011 1504 1516 1484 1496 0 -14.69(-0.97%)
Oct 24, 2011 1500 1521 1490 1511 0 +14.33(+0.96%)
Oct 21, 2011 1496 1505 1481 1497 0 +12.83(+0.86%)
Oct 20, 2011 1472 1493 1459 1484 0 +13.69(+0.93%)
Oct 19, 2011 1468 1489 1458 1470 0 +2.28(+0.16%)
Oct 18, 2011 1449 1477 1436 1468 0 +21.62(+1.49%)
Oct 17, 2011 1418 1469 1425 1446 0 +40.71(+2.90%)
Oct 14, 2011 1399 1410 1386 1406 0 +18.29(+1.32%)
Oct 13, 2011 1375 1392 1362 1387 0 +4.60(+0.33%)
Oct 12, 2011 1390 1400 1376 1383 0 +5.79(+0.42%)
Oct 11, 2011 1361 1385 1355 1377 0 +10.34(+0.76%)
Oct 10, 2011 1354 1375 1346 1367 0 +30.36(+2.27%)
Oct 07, 2011 1354 1360 1328 1336 0 -11.74(-0.87%)
Oct 06, 2011 1340 1356 1332 1348 0 +28.78(+2.18%)
Oct 05, 2011 1306 1332 1286 1319 0 +18.16(+1.40%)
Oct 04, 2011 1278 1305 1232 1301 0 +8.24(+0.64%)
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.