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 (%)
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%)
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.