Skip to main content
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 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%)
Oct 01, 2012 1552 1575 1546 1564 0 +17.29(+1.12%)
Sep 28, 2012 1540 1551 1530 1546 0 +1.65(+0.11%)
Sep 27, 2012 1537 1549 1528 1545 0 +13.84(+0.90%)
Sep 26, 2012 1535 1545 1522 1531 0 -7.34(-0.48%)
Sep 25, 2012 1546 1555 1532 1538 0 -5.30(-0.34%)
Sep 24, 2012 1536 1551 1529 1543 0 +1.89(+0.12%)
Sep 21, 2012 1545 1552 1531 1542 0 +1.98(+0.13%)
Sep 20, 2012 1536 1547 1528 1540 0 -2.93(-0.19%)
Sep 19, 2012 1548 1552 1534 1543 0 -4.39(-0.28%)
Sep 18, 2012 1548 1556 1538 1547 0 -3.14(-0.20%)
Sep 17, 2012 1551 1559 1540 1550 0 -2.38(-0.15%)
Sep 14, 2012 1546 1562 1534 1552 0 +11.25(+0.73%)
Sep 13, 2012 1528 1548 1519 1541 0 +13.52(+0.89%)
Sep 12, 2012 1525 1534 1515 1528 0 +5.83(+0.38%)
Sep 11, 2012 1522 1529 1511 1522 0 +1.44(+0.09%)
Sep 10, 2012 1528 1535 1514 1520 0 -8.18(-0.54%)
Sep 07, 2012 1521 1533 1511 1529 0 +8.03(+0.53%)
Sep 06, 2012 1514 1527 1505 1521 0 +10.10(+0.67%)
Sep 05, 2012 1511 1520 1497 1510 0 -2.83(-0.19%)
Sep 04, 2012 1512 1522 1499 1513 0 +0.50(+0.03%)
Aug 31, 2012 1513 1513 1513 0 +7.29(+0.48%)
Aug 30, 2012 1507 1514 1498 1505 0 -5.48(-0.36%)
Aug 29, 2012 1511 1519 1501 1511 0 +5.94(+0.39%)
Aug 27, 2012 1506 1515 1495 1505 0 +0.66(+0.04%)
Aug 24, 2012 1503 1511 1493 1504 0 +0.63(+0.04%)
Aug 23, 2012 1513 1516 1496 1504 0 -8.50(-0.56%)
Aug 22, 2012 1512 1520 1500 1512 0 -3.94(-0.26%)
Aug 21, 2012 1522 1529 1509 1516 0 -3.99(-0.26%)
Aug 20, 2012 1523 1530 1513 1520 0 -3.52(-0.23%)
Aug 17, 2012 1526 1533 1513 1524 0 -0.68(-0.04%)
Aug 16, 2012 1518 1532 1510 1524 0 +7.34(+0.48%)
Aug 15, 2012 1511 1523 1503 1517 0 +6.60(+0.44%)
Aug 14, 2012 1509 1517 1498 1510 0 +10.13(+0.68%)
Aug 13, 2012 1506 1512 1492 1500 0 -9.74(-0.65%)
Aug 11, 2012 1496 1516 1489 1510 0 +0.00(+0.00%)
Aug 10, 2012 1496 1516 1489 1510 0 +11.08(+0.74%)
Aug 09, 2012 1493 1510 1484 1499 0 +4.49(+0.30%)
Aug 08, 2012 1503 1510 1484 1494 0 -15.35(-1.02%)
Aug 07, 2012 1516 1524 1500 1510 0 -0.79(-0.05%)
Aug 06, 2012 1504 1519 1494 1511 0 +8.02(+0.53%)
Aug 03, 2012 1506 1519 1491 1503 0 +6.87(+0.46%)
Aug 02, 2012 1492 1514 1478 1496 0 -25.60(-1.68%)
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.