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 (%)
Oct 30, 2009 1202 1226 1186 1196 0 -23.59(-1.93%)
Oct 29, 2009 1187 1226 1190 1220 0 +27.67(+2.32%)
Oct 28, 2009 1209 1230 1187 1192 0 -35.29(-2.87%)
Oct 27, 2009 1215 1240 1209 1228 0 -0.02(-0.00%)
Oct 26, 2009 1237 1267 1220 1228 0 -18.45(-1.48%)
Oct 23, 2009 1235 1255 1239 1246 0 -13.29(-1.06%)
Oct 22, 2009 1246 1268 1245 1259 0 +2.62(+0.21%)
Oct 21, 2009 1238 1274 1246 1257 0 +1.07(+0.09%)
Oct 20, 2009 1237 1262 1249 1256 0 -4.53(-0.36%)
Oct 19, 2009 1237 1266 1243 1260 0 +10.43(+0.83%)
Oct 16, 2009 1234 1258 1237 1250 0 -2.58(-0.21%)
Oct 15, 2009 1225 1259 1232 1252 0 +9.54(+0.77%)
Oct 14, 2009 1229 1251 1233 1243 0 +9.96(+0.81%)
Oct 13, 2009 1218 1241 1219 1233 0 +5.13(+0.42%)
Oct 12, 2009 1233 1239 1218 1228 0 +9.16(+0.75%)
Oct 09, 2009 1217 1229 1207 1219 0 +5.74(+0.47%)
Oct 08, 2009 1197 1218 1191 1213 0 +22.53(+1.89%)
Oct 07, 2009 1187 1196 1178 1190 0 +2.98(+0.25%)
Oct 06, 2009 1181 1196 1173 1187 0 +16.52(+1.41%)
Oct 05, 2009 1153 1176 1146 1171 0 +20.87(+1.81%)
Oct 02, 2009 1142 1158 1133 1150 0 -1.25(-0.11%)
Oct 01, 2009 1176 1180 1146 1151 0 -26.31(-2.23%)
Sep 30, 2009 1186 1192 1165 1178 0 -3.20(-0.27%)
Sep 29, 2009 1165 1189 1170 1181 0 +0.71(+0.06%)
Sep 28, 2009 1158 1186 1163 1180 0 +12.49(+1.07%)
Sep 25, 2009 1168 1183 1160 1168 0 -3.23(-0.28%)
Sep 24, 2009 1191 1194 1161 1171 0 -14.77(-1.25%)
Sep 23, 2009 1195 1204 1176 1186 0 -7.35(-0.62%)
Sep 22, 2009 1193 1201 1180 1193 0 +9.23(+0.78%)
Sep 21, 2009 1169 1190 1158 1184 0 +2.55(+0.22%)
Sep 18, 2009 1185 1193 1158 1181 0 -0.24(-0.02%)
Sep 17, 2009 1195 1203 1175 1181 0 -2.69(-0.23%)
Sep 16, 2009 1186 1201 1176 1184 0 +2.46(+0.21%)
Sep 15, 2009 1177 1189 1168 1182 0 +9.25(+0.79%)
Sep 14, 2009 1160 1177 1153 1172 0 +8.42(+0.72%)
Sep 11, 2009 1154 1170 1148 1164 0 +13.21(+1.15%)
Sep 10, 2009 1142 1156 1132 1151 0 +12.11(+1.06%)
Sep 09, 2009 1139 1151 1127 1139 0 -0.55(-0.05%)
Sep 08, 2009 1138 1146 1126 1139 0 +14.08(+1.25%)
Sep 04, 2009 1125 1125 1125 0 +14.15(+1.27%)
Sep 03, 2009 1106 1120 1097 1111 0 +9.73(+0.88%)
Sep 02, 2009 1109 1115 1095 1101 0 -10.49(-0.94%)
Sep 01, 2009 1124 1134 1104 1112 0 -13.60(-1.21%)
Aug 31, 2009 1125 1133 1110 1125 0 -7.51(-0.66%)
Aug 28, 2009 1142 1148 1124 1133 0 -4.68(-0.41%)
Aug 27, 2009 1135 1143 1116 1137 0 -2.70(-0.24%)
Aug 26, 2009 1143 1150 1127 1140 0 -4.48(-0.39%)
Aug 25, 2009 1157 1166 1138 1145 0 -9.27(-0.80%)
Aug 24, 2009 1152 1161 1142 1154 0 +9.14(+0.80%)
Aug 21, 2009 1138 1150 1130 1145 0 +13.37(+1.18%)
Aug 20, 2009 1127 1138 1119 1131 0 +5.87(+0.52%)
Aug 19, 2009 1112 1131 1105 1126 0 +5.11(+0.46%)
Aug 18, 2009 1114 1127 1105 1120 0 +15.10(+1.37%)
Aug 17, 2009 1116 1123 1097 1105 0 -28.29(-2.50%)
Aug 14, 2009 1147 1155 1121 1134 0 -6.90(-0.60%)
Aug 13, 2009 1151 1158 1130 1141 0 -4.81(-0.42%)
Aug 12, 2009 1135 1156 1128 1145 0 +11.44(+1.01%)
Aug 11, 2009 1148 1161 1121 1134 0 -27.69(-2.38%)
Aug 10, 2009 1151 1171 1141 1162 0 +6.04(+0.52%)
Aug 07, 2009 1150 1163 1135 1156 0 +13.57(+1.19%)
Aug 06, 2009 1161 1168 1130 1142 0 -17.40(-1.50%)
Aug 05, 2009 1174 1178 1145 1159 0 -16.92(-1.44%)
Aug 04, 2009 1180 1189 1164 1176 0 -6.36(-0.54%)
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.