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 (%)
Sep 28, 2012 1540 1551 1530 1546 0 +1.65(+0.11%)
Sep 27, 2012 1537 1549 1528 1545 0 +13.84(+0.90%)
Sep 26, 2012 1535 1545 1522 1531 0 -7.34(-0.48%)
Sep 25, 2012 1546 1555 1532 1538 0 -5.30(-0.34%)
Sep 24, 2012 1536 1551 1529 1543 0 +1.89(+0.12%)
Sep 21, 2012 1545 1552 1531 1542 0 +1.98(+0.13%)
Sep 20, 2012 1536 1547 1528 1540 0 -2.93(-0.19%)
Sep 19, 2012 1548 1552 1534 1543 0 -4.39(-0.28%)
Sep 18, 2012 1548 1556 1538 1547 0 -3.14(-0.20%)
Sep 17, 2012 1551 1559 1540 1550 0 -2.38(-0.15%)
Sep 14, 2012 1546 1562 1534 1552 0 +11.25(+0.73%)
Sep 13, 2012 1528 1548 1519 1541 0 +13.52(+0.89%)
Sep 12, 2012 1525 1534 1515 1528 0 +5.83(+0.38%)
Sep 11, 2012 1522 1529 1511 1522 0 +1.44(+0.09%)
Sep 10, 2012 1528 1535 1514 1520 0 -8.18(-0.54%)
Sep 07, 2012 1521 1533 1511 1529 0 +8.03(+0.53%)
Sep 06, 2012 1514 1527 1505 1521 0 +10.10(+0.67%)
Sep 05, 2012 1511 1520 1497 1510 0 -2.83(-0.19%)
Sep 04, 2012 1512 1522 1499 1513 0 +0.50(+0.03%)
Aug 31, 2012 1513 1513 1513 0 +7.29(+0.48%)
Aug 30, 2012 1507 1514 1498 1505 0 -5.48(-0.36%)
Aug 29, 2012 1511 1519 1501 1511 0 +5.94(+0.39%)
Aug 27, 2012 1506 1515 1495 1505 0 +0.66(+0.04%)
Aug 24, 2012 1503 1511 1493 1504 0 +0.63(+0.04%)
Aug 23, 2012 1513 1516 1496 1504 0 -8.50(-0.56%)
Aug 22, 2012 1512 1520 1500 1512 0 -3.94(-0.26%)
Aug 21, 2012 1522 1529 1509 1516 0 -3.99(-0.26%)
Aug 20, 2012 1523 1530 1513 1520 0 -3.52(-0.23%)
Aug 17, 2012 1526 1533 1513 1524 0 -0.68(-0.04%)
Aug 16, 2012 1518 1532 1510 1524 0 +7.34(+0.48%)
Aug 15, 2012 1511 1523 1503 1517 0 +6.60(+0.44%)
Aug 14, 2012 1509 1517 1498 1510 0 +10.13(+0.68%)
Aug 13, 2012 1506 1512 1492 1500 0 -9.74(-0.65%)
Aug 11, 2012 1496 1516 1489 1510 0 +0.00(+0.00%)
Aug 10, 2012 1496 1516 1489 1510 0 +11.08(+0.74%)
Aug 09, 2012 1493 1510 1484 1499 0 +4.49(+0.30%)
Aug 08, 2012 1503 1510 1484 1494 0 -15.35(-1.02%)
Aug 07, 2012 1516 1524 1500 1510 0 -0.79(-0.05%)
Aug 06, 2012 1504 1519 1494 1511 0 +8.02(+0.53%)
Aug 03, 2012 1506 1519 1491 1503 0 +6.87(+0.46%)
Aug 02, 2012 1492 1514 1478 1496 0 -25.60(-1.68%)
Aug 01, 2012 1529 1537 1512 1521 0 -5.50(-0.36%)
Jul 31, 2012 1528 1541 1513 1527 0 -2.89(-0.19%)
Jul 30, 2012 1527 1538 1519 1530 0 +3.61(+0.24%)
Jul 27, 2012 1521 1534 1511 1526 0 +6.84(+0.45%)
Jul 26, 2012 1514 1527 1498 1519 0 +19.42(+1.29%)
Jul 25, 2012 1514 1522 1489 1500 0 -9.26(-0.61%)
Jul 24, 2012 1521 1529 1498 1509 0 -12.51(-0.82%)
Jul 23, 2012 1512 1530 1495 1522 0 -9.21(-0.60%)
Jul 20, 2012 1524 1542 1517 1531 0 +0.16(+0.01%)
Jul 19, 2012 1525 1536 1514 1531 0 +8.35(+0.55%)
Jul 18, 2012 1516 1530 1509 1522 0 +3.38(+0.22%)
Jul 17, 2012 1511 1522 1498 1519 0 +13.21(+0.88%)
Jul 16, 2012 1495 1512 1489 1506 0 +8.13(+0.54%)
Jul 14, 2012 1485 1506 1482 1498 0 +0.00(+0.00%)
Jul 13, 2012 1485 1506 1482 1498 0 +14.10(+0.95%)
Jul 12, 2012 1475 1489 1467 1483 0 +0.33(+0.02%)
Jul 11, 2012 1470 1488 1461 1483 0 +12.55(+0.85%)
Jul 10, 2012 1476 1485 1459 1471 0 -0.97(-0.07%)
Jul 09, 2012 1467 1479 1456 1472 0 +1.27(+0.09%)
Jul 06, 2012 1460 1474 1450 1470 0 +2.62(+0.18%)
Jul 05, 2012 1469 1478 1455 1468 0 -4.27(-0.29%)
Jul 03, 2012 1472 1472 1472 0 +1.55(+0.11%)
Jul 02, 2012 1454 1477 1445 1470 0 +16.83(+1.16%)
Jun 30, 2012 1445 1461 1437 1454 0 -0.57(-0.04%)
Jun 29, 2012 1445 1461 1437 1454 0 +26.62(+1.86%)
Jun 28, 2012 1411 1432 1401 1428 0 +5.92(+0.42%)
Jun 27, 2012 1402 1427 1399 1422 0 +24.08(+1.72%)
Jun 26, 2012 1394 1406 1384 1398 0 +5.53(+0.40%)
Jun 25, 2012 1401 1406 1381 1392 0 -18.91(-1.34%)
Jun 22, 2012 1408 1420 1395 1411 0 +7.20(+0.51%)
Jun 21, 2012 1431 1435 1399 1404 0 -25.99(-1.82%)
Jun 20, 2012 1432 1442 1419 1430 0 -0.18(-0.01%)
Jun 19, 2012 1408 1437 1404 1430 0 +26.50(+1.89%)
Jun 18, 2012 1406 1413 1392 1403 0 -5.73(-0.41%)
Jun 15, 2012 1409 1421 1395 1409 0 +2.64(+0.19%)
Jun 14, 2012 1407 1416 1394 1406 0 -0.11(-0.01%)
Jun 13, 2012 1406 1418 1395 1407 0 -1.84(-0.13%)
Jun 12, 2012 1408 1416 1392 1408 0 +5.36(+0.38%)
Jun 11, 2012 1414 1419 1397 1403 0 +1.80(+0.13%)
Jun 08, 2012 1405 1414 1388 1401 0 -7.94(-0.56%)
Jun 07, 2012 1419 1430 1402 1409 0 +0.76(+0.05%)
Jun 06, 2012 1396 1417 1391 1408 0 +19.13(+1.38%)
Jun 05, 2012 1366 1394 1360 1389 0 +18.00(+1.31%)
Jun 04, 2012 1389 1396 1357 1371 0 -17.97(-1.29%)
Jun 02, 2012 1405 1413 1378 1389 0 +0.00(+0.00%)
Jun 01, 2012 1405 1413 1378 1389 0 -38.73(-2.71%)
May 31, 2012 1441 1448 1413 1428 0 -107.47(-7.00%)
May 30, 2012 1548 1555 1529 1535 0 -21.27(-1.37%)
May 29, 2012 1394 1566 1542 1557 0 +11.70(+0.76%)
May 25, 2012 1545 1545 1545 0 +0.39(+0.03%)
May 24, 2012 1555 1565 1531 1545 0 -8.50(-0.55%)
May 23, 2012 1552 1559 1523 1553 0 -6.77(-0.43%)
May 22, 2012 1549 1577 1542 1560 0 +11.76(+0.76%)
May 21, 2012 1516 1553 1508 1548 0 +35.27(+2.33%)
May 18, 2012 1539 1551 1505 1513 0 -19.87(-1.30%)
May 17, 2012 1554 1559 1528 1533 0 -19.74(-1.27%)
May 16, 2012 1565 1576 1549 1553 0 -7.85(-0.50%)
May 15, 2012 1570 1581 1555 1560 0 -7.33(-0.47%)
May 14, 2012 1578 1587 1560 1568 0 -21.57(-1.36%)
May 11, 2012 1586 1602 1576 1589 0 -3.35(-0.21%)
May 10, 2012 1586 1604 1575 1593 0 +17.03(+1.08%)
May 09, 2012 1575 1592 1563 1576 0 -16.39(-1.03%)
May 08, 2012 1598 1605 1573 1592 0 -15.56(-0.97%)
May 07, 2012 1607 1617 1590 1608 0 -5.22(-0.32%)
May 04, 2012 1610 1623 1592 1613 0 -7.55(-0.47%)
May 03, 2012 1648 1655 1614 1620 0 -25.88(-1.57%)
May 02, 2012 1646 1658 1632 1646 0 -10.34(-0.62%)
May 01, 2012 1647 1667 1637 1657 0 +11.75(+0.71%)
Apr 30, 2012 1632 1650 1622 1645 0 +13.69(+0.84%)
Apr 27, 2012 1625 1638 1617 1631 0 +7.35(+0.45%)
Apr 26, 2012 1607 1628 1602 1624 0 +11.50(+0.71%)
Apr 25, 2012 1619 1629 1602 1612 0 -0.33(-0.02%)
Apr 24, 2012 1614 1621 1604 1613 0 +1.76(+0.11%)
Apr 23, 2012 1607 1620 1593 1611 0 -4.96(-0.31%)
Apr 20, 2012 1614 1625 1607 1616 0 +7.83(+0.49%)
Apr 19, 2012 1597 1614 1590 1608 0 +9.53(+0.60%)
Apr 18, 2012 1590 1604 1581 1598 0 +4.72(+0.30%)
Apr 17, 2012 1587 1603 1579 1594 0 +14.74(+0.93%)
Apr 16, 2012 1597 1602 1573 1579 0 -12.98(-0.82%)
Apr 13, 2012 1588 1601 1580 1592 0 +0.78(+0.05%)
Apr 12, 2012 1579 1598 1574 1591 0 +13.53(+0.86%)
Apr 11, 2012 1576 1589 1566 1578 0 +10.95(+0.70%)
Apr 10, 2012 1602 1609 1560 1567 0 -37.66(-2.35%)
Apr 09, 2012 1602 1612 1590 1604 0 -11.39(-0.70%)
Apr 05, 2012 1606 1621 1600 1616 0 +5.38(+0.33%)
Apr 04, 2012 1611 1622 1598 1610 0 -11.14(-0.69%)
Apr 03, 2012 1610 1626 1603 1621 0 +8.24(+0.51%)
Apr 02, 2012 1603 1622 1594 1613 0 +10.11(+0.63%)
Mar 30, 2012 1605 1615 1591 1603 0 +6.44(+0.40%)
Mar 29, 2012 1598 1606 1580 1597 0 -8.16(-0.51%)
Mar 28, 2012 1612 1619 1588 1605 0 -9.15(-0.57%)
Mar 27, 2012 1618 1629 1608 1614 0 -2.56(-0.16%)
Mar 26, 2012 1621 1630 1605 1617 0 +2.94(+0.18%)
Mar 23, 2012 1609 1623 1602 1614 0 +2.66(+0.17%)
Mar 22, 2012 1611 1622 1598 1611 0 -10.34(-0.64%)
Mar 21, 2012 1620 1628 1605 1621 0 -1.47(-0.09%)
Mar 20, 2012 1620 1633 1612 1623 0 -2.36(-0.15%)
Mar 19, 2012 1612 1633 1606 1625 0 +12.44(+0.77%)
Mar 16, 2012 1609 1624 1595 1613 0 +4.09(+0.25%)
Mar 15, 2012 1608 1619 1588 1609 0 +2.75(+0.17%)
Mar 14, 2012 1622 1628 1599 1606 0 -17.86(-1.10%)
Mar 13, 2012 1626 1632 1607 1624 0 +0.82(+0.05%)
Mar 12, 2012 1630 1637 1614 1623 0 -6.96(-0.43%)
Mar 09, 2012 1621 1637 1615 1630 0 +9.20(+0.57%)
Mar 08, 2012 1620 1630 1609 1621 0 +6.95(+0.43%)
Mar 07, 2012 1600 1621 1593 1614 0 +13.13(+0.82%)
Mar 06, 2012 1611 1618 1591 1601 0 -25.85(-1.59%)
Mar 05, 2012 1623 1635 1611 1626 0 -4.34(-0.27%)
Mar 02, 2012 1638 1647 1623 1631 0 -8.30(-0.51%)
Mar 01, 2012 1630 1645 1623 1639 0 +10.20(+0.63%)
Feb 29, 2012 1627 1640 1617 1629 0 +2.93(+0.18%)
Feb 28, 2012 1633 1640 1615 1626 0 -8.82(-0.54%)
Feb 27, 2012 1630 1645 1621 1635 0 +0.41(+0.03%)
Feb 24, 2012 1626 1641 1617 1634 0 +9.81(+0.60%)
Feb 23, 2012 1621 1633 1608 1625 0 +3.50(+0.22%)
Feb 22, 2012 1624 1633 1606 1621 0 -3.96(-0.24%)
Feb 21, 2012 1622 1637 1607 1625 0 +9.61(+0.59%)
Feb 17, 2012 1615 1615 1615 0 -2.77(-0.17%)
Feb 16, 2012 1605 1625 1597 1618 0 +10.14(+0.63%)
Feb 15, 2012 1610 1618 1592 1608 0 +2.88(+0.18%)
Feb 14, 2012 1607 1618 1591 1605 0 +0.06(+0.00%)
Feb 13, 2012 1601 1612 1591 1605 0 +9.27(+0.58%)
Feb 10, 2012 1597 1603 1580 1596 0 -8.18(-0.51%)
Feb 09, 2012 1598 1612 1589 1604 0 +8.40(+0.53%)
Feb 08, 2012 1596 1606 1584 1596 0 -0.01(-0.00%)
Feb 07, 2012 1587 1601 1577 1596 0 +5.07(+0.32%)
Feb 06, 2012 1587 1599 1577 1591 0 +0.25(+0.02%)
Feb 03, 2012 1591 1601 1575 1590 0 +2.65(+0.17%)
Feb 02, 2012 1590 1604 1579 1588 0 -24.99(-1.55%)
Feb 01, 2012 1610 1623 1602 1613 0 +8.50(+0.53%)
Jan 31, 2012 1603 1613 1588 1604 0 +5.99(+0.37%)
Jan 30, 2012 1594 1602 1582 1598 0 -1.74(-0.11%)
Jan 27, 2012 1601 1613 1585 1600 0 -10.71(-0.66%)
Jan 26, 2012 1628 1632 1602 1611 0 -9.60(-0.59%)
Jan 25, 2012 1600 1625 1594 1620 0 +18.45(+1.15%)
Jan 24, 2012 1600 1610 1590 1602 0 -4.43(-0.28%)
Jan 23, 2012 1598 1615 1593 1606 0 +12.61(+0.79%)
Jan 20, 2012 1587 1598 1577 1594 0 +4.79(+0.30%)
Jan 19, 2012 1590 1599 1578 1589 0 +2.48(+0.16%)
Jan 18, 2012 1578 1593 1572 1586 0 +8.28(+0.52%)
Jan 17, 2012 1572 1586 1563 1578 0 +13.91(+0.89%)
Jan 13, 2012 1564 1564 1564 0 +5.75(+0.37%)
Jan 12, 2012 1559 1572 1546 1558 0 -1.39(-0.09%)
Jan 11, 2012 1567 1576 1551 1560 0 -11.03(-0.70%)
Jan 10, 2012 1578 1585 1560 1571 0 +0.31(+0.02%)
Jan 09, 2012 1580 1585 1557 1570 0 -5.73(-0.36%)
Jan 06, 2012 1588 1598 1554 1576 0 -12.87(-0.81%)
Jan 05, 2012 1589 1598 1576 1589 0 +4.60(+0.29%)
Jan 04, 2012 1575 1593 1568 1584 0 -21.16(-1.32%)
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.