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, 2012 1381 1412 1376 1409 0 +25.25(+1.82%)
Dec 28, 2012 1381 1396 1373 1384 0 -1.22(-0.09%)
Dec 27, 2012 1393 1401 1375 1385 0 -8.23(-0.59%)
Dec 26, 2012 1409 1413 1387 1393 0 -14.32(-1.02%)
Dec 24, 2012 1407 1407 1407 0 -6.39(-0.45%)
Dec 21, 2012 1418 1428 1403 1414 0 -12.33(-0.86%)
Dec 20, 2012 1418 1432 1412 1426 0 +7.65(+0.54%)
Dec 19, 2012 1410 1428 1404 1419 0 +10.16(+0.72%)
Dec 18, 2012 1396 1420 1391 1408 0 +14.99(+1.08%)
Dec 17, 2012 1388 1400 1383 1393 0 +6.59(+0.48%)
Dec 14, 2012 1385 1400 1378 1387 0 -0.14(-0.01%)
Dec 13, 2012 1394 1403 1375 1387 0 -7.09(-0.51%)
Dec 12, 2012 1398 1411 1383 1394 0 -9.02(-0.64%)
Dec 11, 2012 1397 1410 1388 1403 0 +0.66(+0.05%)
Dec 10, 2012 1398 1417 1390 1402 0 +4.41(+0.32%)
Dec 07, 2012 1390 1407 1379 1398 0 +12.48(+0.90%)
Dec 06, 2012 1389 1400 1378 1386 0 -3.69(-0.27%)
Dec 05, 2012 1391 1404 1379 1389 0 -1.93(-0.14%)
Dec 04, 2012 1406 1412 1386 1391 0 -29.02(-2.04%)
Nov 30, 2012 1418 1427 1407 1420 0 +2.64(+0.19%)
Nov 29, 2012 1420 1428 1406 1418 0 +1.47(+0.10%)
Nov 28, 2012 1401 1420 1394 1416 0 +11.16(+0.79%)
Nov 27, 2012 1400 1412 1392 1405 0 +4.39(+0.31%)
Nov 26, 2012 1405 1416 1394 1400 0 -8.73(-0.62%)
Nov 24, 2012 1402 1414 1395 1409 0 +0.00(+0.00%)
Nov 23, 2012 1402 1414 1395 1409 0 +11.15(+0.80%)
Nov 21, 2012 1398 1398 1398 0 +7.29(+0.52%)
Nov 20, 2012 1391 1400 1377 1391 0 +2.71(+0.20%)
Nov 19, 2012 1377 1401 1369 1388 0 +22.75(+1.67%)
Nov 16, 2012 1334 1371 1325 1365 0 +34.85(+2.62%)
Nov 15, 2012 1339 1350 1309 1330 0 -16.70(-1.24%)
Nov 14, 2012 1371 1385 1341 1347 0 -18.70(-1.37%)
Nov 13, 2012 1359 1380 1344 1366 0 -1.86(-0.14%)
Nov 12, 2012 1391 1397 1362 1368 0 -22.30(-1.60%)
Nov 09, 2012 1396 1411 1380 1390 0 -9.21(-0.66%)
Nov 08, 2012 1410 1419 1393 1399 0 -9.10(-0.65%)
Nov 07, 2012 1419 1427 1395 1408 0 -25.89(-1.81%)
Nov 06, 2012 1424 1440 1415 1434 0 +14.63(+1.03%)
Nov 05, 2012 1422 1432 1409 1420 0 -2.84(-0.20%)
Nov 02, 2012 1433 1441 1415 1422 0 -10.27(-0.72%)
Nov 01, 2012 1435 1448 1419 1433 0 -3.01(-0.21%)
Oct 31, 2012 1438 1451 1419 1436 0 -4.86(-0.34%)
Oct 26, 2012 1441 1441 1441 0 -7.22(-0.50%)
Oct 25, 2012 1456 1462 1439 1448 0 +1.51(+0.10%)
Oct 24, 2012 1448 1463 1437 1446 0 +2.76(+0.19%)
Oct 23, 2012 1443 1451 1427 1444 0 -5.23(-0.36%)
Oct 19, 2012 1463 1468 1442 1449 0 -16.57(-1.13%)
Oct 18, 2012 1477 1483 1461 1465 0 -13.51(-0.91%)
Oct 17, 2012 1472 1487 1465 1479 0 +2.06(+0.14%)
Oct 16, 2012 1466 1484 1461 1477 0 +14.33(+0.98%)
Oct 15, 2012 1457 1468 1448 1462 0 -24.52(-1.65%)
Oct 12, 2012 1493 1500 1480 1487 0 -6.62(-0.44%)
Oct 11, 2012 1507 1511 1490 1494 0 -6.35(-0.42%)
Oct 10, 2012 1509 1515 1495 1500 0 -10.64(-0.70%)
Oct 09, 2012 1516 1527 1503 1511 0 -6.21(-0.41%)
Oct 08, 2012 1515 1523 1505 1517 0 +0.43(+0.03%)
Oct 06, 2012 1515 1529 1507 1516 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1507 1516 0 +7.31(+0.48%)
Oct 04, 2012 1509 1524 1497 1509 0 +5.31(+0.35%)
Oct 03, 2012 1493 1509 1485 1504 0 -26.01(-1.70%)
Oct 02, 2012 1532 1540 1518 1530 0 -33.87(-2.17%)
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.