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, 2013 1650 1660 1623 1644 0 -9.05(-0.55%)
Oct 30, 2013 1659 1668 1641 1653 0 -5.88(-0.35%)
Oct 29, 2013 1652 1670 1643 1659 0 +4.00(+0.24%)
Oct 28, 2013 1677 1681 1646 1655 0 -17.99(-1.08%)
Oct 25, 2013 1675 1684 1661 1673 0 +2.43(+0.15%)
Oct 24, 2013 1659 1679 1655 1671 0 +13.56(+0.82%)
Oct 23, 2013 1664 1673 1646 1657 0 -9.90(-0.59%)
Oct 22, 2013 1658 1679 1650 1667 0 +15.15(+0.92%)
Oct 21, 2013 1636 1655 1628 1652 0 +16.96(+1.04%)
Oct 18, 2013 1627 1645 1619 1635 0 +15.19(+0.94%)
Oct 17, 2013 1609 1627 1602 1620 0 +11.40(+0.71%)
Oct 16, 2013 1606 1621 1597 1608 0 +7.94(+0.50%)
Oct 15, 2013 1617 1623 1592 1600 0 -14.37(-0.89%)
Oct 14, 2013 1606 1622 1596 1615 0 +0.92(+0.06%)
Oct 11, 2013 1602 1621 1593 1614 0 +13.29(+0.83%)
Oct 10, 2013 1599 1613 1588 1601 0 +10.26(+0.65%)
Oct 09, 2013 1592 1602 1575 1590 0 -1.09(-0.07%)
Oct 08, 2013 1603 1611 1588 1591 0 -10.12(-0.63%)
Oct 07, 2013 1605 1619 1593 1602 0 -11.94(-0.74%)
Oct 04, 2013 1615 1627 1605 1614 0 -3.02(-0.19%)
Oct 03, 2013 1623 1630 1605 1617 0 -11.05(-0.68%)
Oct 02, 2013 1623 1638 1612 1628 0 -2.21(-0.14%)
Oct 01, 2013 1618 1642 1608 1630 0 +13.92(+0.86%)
Sep 27, 2013 1612 1624 1601 1616 0 -2.73(-0.17%)
Sep 26, 2013 1606 1625 1601 1619 0 +14.44(+0.90%)
Sep 25, 2013 1607 1616 1592 1604 0 -0.74(-0.05%)
Sep 24, 2013 1601 1617 1591 1605 0 +2.95(+0.18%)
Sep 23, 2013 1606 1618 1589 1602 0 -7.35(-0.46%)
Sep 20, 2013 1624 1631 1601 1609 0 -14.37(-0.89%)
Sep 19, 2013 1601 1640 1596 1624 0 +28.98(+1.82%)
Sep 18, 2013 1567 1599 1556 1595 0 +31.95(+2.04%)
Sep 17, 2013 1566 1576 1552 1563 0 -5.14(-0.33%)
Sep 16, 2013 1589 1592 1562 1568 0 -11.77(-0.75%)
Sep 13, 2013 1587 1598 1567 1580 0 -7.00(-0.44%)
Sep 12, 2013 1594 1600 1579 1587 0 -8.20(-0.51%)
Sep 11, 2013 1606 1613 1578 1595 0 -15.45(-0.96%)
Sep 10, 2013 1605 1621 1592 1610 0 +8.27(+0.52%)
Sep 09, 2013 1583 1607 1574 1602 0 +21.44(+1.36%)
Sep 06, 2013 1584 1595 1572 1581 0 +2.37(+0.15%)
Sep 05, 2013 1575 1590 1565 1578 0 +4.29(+0.27%)
Sep 04, 2013 1591 1598 1565 1574 0 -16.67(-1.05%)
Sep 03, 2013 1612 1616 1576 1591 0 -6.23(-0.39%)
Aug 30, 2013 1597 1597 1597 0 -13.13(-0.82%)
Aug 29, 2013 1606 1619 1599 1610 0 +1.16(+0.07%)
Aug 28, 2013 1604 1621 1596 1609 0 +3.08(+0.19%)
Aug 27, 2013 1596 1612 1586 1606 0 +0.86(+0.05%)
Aug 26, 2013 1619 1625 1598 1605 0 -11.96(-0.74%)
Aug 23, 2013 1612 1626 1604 1617 0 +6.79(+0.42%)
Aug 22, 2013 1607 1627 1597 1610 0 +5.52(+0.34%)
Aug 21, 2013 1603 1619 1590 1605 0 +1.12(+0.07%)
Aug 20, 2013 1590 1613 1583 1603 0 +14.05(+0.88%)
Aug 19, 2013 1604 1611 1581 1589 0 -14.76(-0.92%)
Aug 16, 2013 1607 1618 1597 1604 0 -5.18(-0.32%)
Aug 15, 2013 1603 1621 1593 1609 0 -0.82(-0.05%)
Aug 14, 2013 1613 1625 1599 1610 0 -1.52(-0.09%)
Aug 13, 2013 1625 1629 1599 1612 0 -15.06(-0.93%)
Aug 12, 2013 1635 1646 1620 1627 0 -10.74(-0.66%)
Aug 09, 2013 1638 1654 1627 1637 0 +1.78(+0.11%)
Aug 08, 2013 1645 1661 1623 1636 0 +2.31(+0.14%)
Aug 07, 2013 1640 1654 1611 1633 0 -15.99(-0.97%)
Aug 06, 2013 1638 1663 1621 1649 0 +5.49(+0.33%)
Aug 05, 2013 1641 1654 1627 1644 0 -0.79(-0.05%)
Aug 02, 2013 1659 1665 1632 1645 0 -16.88(-1.02%)
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.