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 31, 2009 1328 1328 1328 0 -1.50(-0.11%)
Dec 30, 2009 1273 1334 1318 1330 0 +1.42(+0.11%)
Dec 29, 2009 1284 1340 1321 1328 0 -1.28(-0.10%)
Dec 28, 2009 1288 1343 1321 1329 0 -2.35(-0.18%)
Dec 24, 2009 1273 1337 1320 1332 0 +9.56(+0.72%)
Dec 23, 2009 1266 1328 1308 1322 0 +10.67(+0.81%)
Dec 22, 2009 1261 1317 1301 1312 0 +5.75(+0.44%)
Dec 21, 2009 1244 1318 1290 1306 0 +18.29(+1.42%)
Dec 18, 2009 1257 1319 1284 1288 0 -14.57(-1.12%)
Dec 17, 2009 1253 1313 1292 1302 0 -5.73(-0.44%)
Dec 16, 2009 1255 1318 1297 1308 0 +7.96(+0.61%)
Dec 15, 2009 1244 1307 1288 1300 0 +4.77(+0.37%)
Dec 14, 2009 1296 1301 1288 1295 0 +15.13(+1.18%)
Dec 11, 2009 1228 1288 1269 1280 0 +5.62(+0.44%)
Dec 10, 2009 1217 1280 1257 1274 0 +13.41(+1.06%)
Dec 09, 2009 1207 1267 1248 1261 0 +4.95(+0.39%)
Dec 08, 2009 1201 1264 1243 1256 0 -1.40(-0.11%)
Dec 07, 2009 1201 1267 1245 1257 0 +9.71(+0.78%)
Dec 04, 2009 1208 1268 1238 1248 0 -3.55(-0.28%)
Dec 03, 2009 1202 1266 1244 1251 0 -4.97(-0.40%)
Dec 02, 2009 1210 1265 1247 1256 0 -5.67(-0.45%)
Dec 01, 2009 1209 1271 1250 1262 0 +9.19(+0.73%)
Nov 30, 2009 1203 1264 1242 1253 0 +0.24(+0.02%)
Nov 27, 2009 1190 1259 1229 1252 0 -11.57(-0.92%)
Nov 25, 2009 1264 1264 1264 0 +19.10(+1.53%)
Nov 24, 2009 1193 1252 1231 1245 0 +2.24(+0.18%)
Nov 23, 2009 1201 1260 1236 1243 0 +10.07(+0.82%)
Nov 20, 2009 1180 1239 1222 1233 0 -2.49(-0.20%)
Nov 19, 2009 1197 1250 1225 1235 0 -14.00(-1.12%)
Nov 18, 2009 1254 1261 1241 1249 0 -2.08(-0.17%)
Nov 17, 2009 1198 1258 1239 1251 0 +0.17(+0.01%)
Nov 16, 2009 1193 1259 1237 1251 0 +14.22(+1.15%)
Nov 13, 2009 1177 1242 1221 1237 0 +10.13(+0.83%)
Nov 12, 2009 1216 1240 1219 1227 0 -7.94(-0.64%)
Nov 11, 2009 1227 1246 1225 1235 0 +0.30(+0.02%)
Nov 10, 2009 1219 1243 1220 1234 0 -6.09(-0.49%)
Nov 09, 2009 1220 1246 1226 1240 0 +20.12(+1.65%)
Nov 06, 2009 1201 1230 1207 1220 0 -0.73(-0.06%)
Nov 05, 2009 1202 1231 1203 1221 0 +11.24(+0.93%)
Nov 04, 2009 1192 1226 1197 1210 0 +12.10(+1.01%)
Nov 03, 2009 1170 1203 1173 1198 0 +7.16(+0.60%)
Nov 02, 2009 1186 1214 1176 1190 0 -5.97(-0.50%)
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%)
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.