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 (%)
Nov 30, 2015 1215 1233 1201 1217 0 +2.63(+0.22%)
Nov 27, 2015 1216 1227 1203 1215 0 -13.72(-1.12%)
Nov 25, 2015 1229 1229 1229 1229 0 -11.62(-0.94%)
Nov 24, 2015 1223 1255 1220 1240 0 +17.36(+1.42%)
Nov 23, 2015 1223 1238 1219 1223 0 -0.93(-0.08%)
Nov 20, 2015 1246 1255 1214 1224 0 -29.59(-2.36%)
Nov 19, 2015 1262 1273 1239 1253 0 -15.05(-1.19%)
Nov 18, 2015 1262 1287 1244 1268 0 +8.97(+0.71%)
Nov 17, 2015 1264 1282 1241 1259 0 -7.63(-0.60%)
Nov 16, 2015 1221 1272 1213 1267 0 +49.04(+4.03%)
Nov 13, 2015 1221 1237 1188 1218 0 -4.36(-0.36%)
Nov 12, 2015 1241 1251 1215 1222 0 -35.92(-2.85%)
Nov 11, 2015 1278 1284 1239 1258 0 -20.34(-1.59%)
Nov 10, 2015 1276 1295 1264 1279 0 -5.09(-0.40%)
Nov 09, 2015 1302 1319 1273 1284 0 -21.07(-1.61%)
Nov 06, 2015 1317 1330 1284 1305 0 -24.01(-1.81%)
Nov 05, 2015 1336 1361 1304 1329 0 -20.70(-1.53%)
Nov 04, 2015 1388 1403 1332 1349 0 -43.16(-3.10%)
Nov 03, 2015 1369 1407 1354 1393 0 +29.46(+2.16%)
Nov 02, 2015 1343 1384 1336 1363 0 +10.37(+0.77%)
Oct 30, 2015 1345 1375 1321 1353 0 +10.38(+0.77%)
Oct 29, 2015 1324 1357 1315 1342 0 +8.73(+0.65%)
Oct 28, 2015 1293 1347 1288 1334 0 +41.74(+3.23%)
Oct 27, 2015 1299 1308 1268 1292 0 -20.00(-1.52%)
Oct 26, 2015 1346 1351 1307 1312 0 -35.41(-2.63%)
Oct 23, 2015 1360 1374 1335 1347 0 -11.40(-0.84%)
Oct 22, 2015 1378 1386 1341 1359 0 -20.18(-1.46%)
Oct 21, 2015 1395 1412 1370 1379 0 -21.90(-1.56%)
Oct 20, 2015 1391 1416 1381 1401 0 +3.30(+0.24%)
Oct 19, 2015 1399 1412 1374 1398 0 -16.93(-1.20%)
Oct 16, 2015 1412 1426 1395 1414 0 +9.40(+0.67%)
Oct 15, 2015 1387 1413 1371 1405 0 +18.09(+1.30%)
Oct 14, 2015 1382 1403 1360 1387 0 +6.22(+0.45%)
Oct 13, 2015 1392 1412 1371 1381 0 -19.92(-1.42%)
Oct 12, 2015 1428 1433 1385 1401 0 -25.89(-1.81%)
Oct 09, 2015 1436 1447 1408 1427 0 -2.07(-0.14%)
Oct 08, 2015 1413 1443 1393 1429 0 +11.52(+0.81%)
Oct 07, 2015 1403 1430 1384 1417 0 +34.78(+2.52%)
Oct 06, 2015 1381 1412 1365 1382 0 +2.93(+0.21%)
Oct 05, 2015 1347 1395 1341 1379 0 +45.46(+3.41%)
Oct 02, 2015 1275 1343 1259 1334 0 +48.76(+3.79%)
Oct 01, 2015 1255 1300 1238 1285 0 +44.66(+3.60%)
Sep 30, 2015 1181 1254 1168 1241 0 +75.06(+6.44%)
Sep 29, 2015 1224 1240 1155 1165 0 -55.49(-4.54%)
Sep 28, 2015 1283 1292 1207 1221 0 -82.80(-6.35%)
Sep 25, 2015 1316 1333 1291 1304 0 -3.81(-0.29%)
Sep 24, 2015 1314 1324 1268 1308 0 -10.88(-0.83%)
Sep 23, 2015 1364 1374 1312 1318 0 -44.51(-3.27%)
Sep 22, 2015 1372 1387 1352 1363 0 -29.05(-2.09%)
Sep 21, 2015 1379 1405 1368 1392 0 +16.07(+1.17%)
Sep 18, 2015 1373 1396 1356 1376 0 -9.06(-0.65%)
Sep 17, 2015 1388 1411 1371 1385 0 -0.57(-0.04%)
Sep 16, 2015 1366 1402 1353 1386 0 +28.07(+2.07%)
Sep 15, 2015 1354 1376 1344 1357 0 +5.68(+0.42%)
Sep 14, 2015 1366 1375 1340 1352 0 -16.73(-1.22%)
Sep 11, 2015 1397 1404 1355 1369 0 -42.04(-2.98%)
Sep 10, 2015 1416 1432 1392 1411 0 -7.59(-0.54%)
Sep 09, 2015 1448 1463 1414 1418 0 -26.59(-1.84%)
Sep 08, 2015 1447 1460 1429 1445 0 +10.98(+0.77%)
Sep 04, 2015 1434 1434 1434 1434 0 -17.75(-1.22%)
Sep 03, 2015 1451 1478 1435 1452 0 +7.96(+0.55%)
Sep 02, 2015 1447 1464 1405 1444 0 +10.18(+0.71%)
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.