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 (%)
Nov 30, 2010 1564 1582 1557 1574 0 -4.43(-0.28%)
Nov 29, 2010 1574 1583 1562 1579 0 -0.95(-0.06%)
Nov 26, 2010 1577 1588 1571 1580 0 -8.03(-0.51%)
Nov 24, 2010 1588 1588 1588 1588 0 +5.87(+0.37%)
Nov 23, 2010 1578 1587 1564 1582 0 -7.76(-0.49%)
Nov 22, 2010 1585 1595 1571 1589 0 +1.17(+0.07%)
Nov 19, 2010 1579 1592 1567 1588 0 +7.69(+0.49%)
Nov 18, 2010 1578 1591 1570 1581 0 +13.24(+0.84%)
Nov 17, 2010 1562 1577 1554 1567 0 +4.43(+0.28%)
Nov 16, 2010 1581 1587 1546 1563 0 -27.77(-1.75%)
Nov 15, 2010 1589 1609 1580 1591 0 +10.13(+0.64%)
Nov 12, 2010 1594 1603 1572 1581 0 -16.14(-1.01%)
Nov 11, 2010 1585 1603 1578 1597 0 +3.50(+0.22%)
Nov 10, 2010 1601 1608 1580 1593 0 -14.33(-0.89%)
Nov 09, 2010 1596 1619 1585 1608 0 +13.71(+0.86%)
Nov 08, 2010 1590 1599 1578 1594 0 +2.41(+0.15%)
Nov 05, 2010 1584 1598 1574 1591 0 +9.33(+0.59%)
Nov 04, 2010 1573 1593 1568 1582 0 +15.81(+1.01%)
Nov 03, 2010 1569 1576 1547 1566 0 -6.33(-0.40%)
Nov 02, 2010 1564 1578 1556 1573 0 +13.56(+0.87%)
Nov 01, 2010 1562 1572 1548 1559 0 +2.25(+0.14%)
Oct 29, 2010 1544 1561 1535 1557 0 +10.07(+0.65%)
Oct 28, 2010 1548 1561 1533 1547 0 +2.11(+0.14%)
Oct 27, 2010 1538 1551 1527 1545 0 -4.04(-0.26%)
Oct 25, 2010 1557 1566 1544 1549 0 +0.29(+0.02%)
Oct 22, 2010 1554 1560 1540 1548 0 -2.48(-0.16%)
Oct 21, 2010 1556 1567 1540 1551 0 +0.43(+0.03%)
Oct 20, 2010 1542 1559 1537 1550 0 +10.85(+0.70%)
Oct 19, 2010 1544 1555 1526 1540 0 -17.42(-1.12%)
Oct 18, 2010 1550 1563 1541 1557 0 +5.69(+0.37%)
Oct 15, 2010 1556 1561 1537 1551 0 +1.38(+0.09%)
Oct 14, 2010 1559 1564 1540 1550 0 -9.93(-0.64%)
Oct 13, 2010 1547 1571 1540 1560 0 +22.92(+1.49%)
Oct 12, 2010 1535 1541 1523 1537 0 +57.75(+3.90%)
Oct 11, 2010 1476 1488 1469 1479 0 +5.07(+0.34%)
Oct 08, 2010 1474 1480 1457 1474 0 +7.09(+0.48%)
Oct 07, 2010 1462 1472 1448 1467 0 +9.46(+0.65%)
Oct 06, 2010 1453 1465 1447 1458 0 +5.70(+0.39%)
Oct 05, 2010 1445 1459 1438 1452 0 +14.40(+1.00%)
Oct 04, 2010 1440 1446 1426 1437 0 -5.41(-0.37%)
Oct 01, 2010 1443 1448 1426 1443 0 +13.09(+0.92%)
Sep 30, 2010 1429 1438 1418 1430 0 -58.78(-3.95%)
Sep 29, 2010 1416 1494 1475 1489 0 +6.35(+0.43%)
Sep 28, 2010 1409 1485 1463 1482 0 +9.68(+0.66%)
Sep 27, 2010 1410 1484 1468 1473 0 -2.11(-0.14%)
Sep 24, 2010 1405 1483 1460 1475 0 +16.77(+1.15%)
Sep 23, 2010 1396 1471 1450 1458 0 -10.50(-0.72%)
Sep 22, 2010 1405 1483 1461 1468 0 -0.63(-0.04%)
Sep 21, 2010 1405 1480 1458 1469 0 +1.64(+0.11%)
Sep 20, 2010 1391 1473 1451 1467 0 +14.29(+0.98%)
Sep 17, 2010 1388 1466 1444 1453 0 -10.37(-0.71%)
Sep 15, 2010 1396 1470 1453 1463 0 -3.07(-0.21%)
Sep 14, 2010 1399 1475 1456 1466 0 +0.39(+0.03%)
Sep 13, 2010 1404 1476 1457 1466 0 +5.50(+0.38%)
Sep 10, 2010 1387 1467 1447 1461 0 +3.44(+0.24%)
Sep 09, 2010 1400 1469 1451 1457 0 +3.07(+0.21%)
Sep 08, 2010 1388 1464 1447 1454 0 +3.56(+0.25%)
Sep 07, 2010 1391 1462 1441 1451 0 -9.15(-0.63%)
Sep 03, 2010 1460 1460 1460 0 +7.06(+0.49%)
Sep 02, 2010 1376 1456 1432 1453 0 +12.69(+0.88%)
Sep 01, 2010 1362 1446 1421 1440 0 +25.94(+1.83%)
Aug 31, 2010 1348 1425 1403 1414 0 -4.30(-0.30%)
Aug 30, 2010 1369 1439 1414 1418 0 -8.79(-0.62%)
Aug 27, 2010 1360 1437 1408 1427 0 +8.88(+0.63%)
Aug 26, 2010 1359 1434 1409 1418 0 -2.33(-0.16%)
Aug 25, 2010 1351 1428 1401 1421 0 -0.60(-0.04%)
Aug 24, 2010 1352 1430 1407 1421 0 -9.79(-0.68%)
Aug 23, 2010 1367 1445 1424 1431 0 +2.19(+0.15%)
Aug 20, 2010 1358 1432 1411 1429 0 -1.46(-0.10%)
Aug 19, 2010 1373 1443 1421 1430 0 -9.68(-0.67%)
Aug 18, 2010 1378 1450 1426 1440 0 -6.08(-0.42%)
Aug 17, 2010 1378 1457 1434 1446 0 +14.49(+1.01%)
Aug 16, 2010 1369 1444 1421 1431 0 -3.65(-0.25%)
Aug 13, 2010 1369 1444 1415 1435 0 +18.94(+1.34%)
Aug 12, 2010 1342 1427 1395 1416 0 -7.69(-0.54%)
Aug 11, 2010 1378 1445 1416 1424 0 -40.68(-2.78%)
Aug 10, 2010 1400 1474 1448 1465 0 -12.66(-0.86%)
Aug 09, 2010 1428 1498 1470 1477 0 -12.74(-0.86%)
Aug 06, 2010 1426 1497 1473 1490 0 -2.66(-0.18%)
Aug 05, 2010 1417 1498 1472 1493 0 +6.20(+0.42%)
Aug 04, 2010 1416 1494 1470 1486 0 +9.79(+0.66%)
Aug 03, 2010 1409 1486 1463 1477 0 -0.50(-0.03%)
Aug 02, 2010 1405 1485 1461 1477 0 +24.19(+1.66%)
Jul 30, 2010 1387 1458 1410 1453 0 +18.33(+1.28%)
Jul 29, 2010 1387 1460 1420 1435 0 -18.69(-1.29%)
Jul 28, 2010 1390 1470 1443 1453 0 -11.17(-0.76%)
Jul 27, 2010 1424 1496 1457 1464 0 -21.04(-1.42%)
Jul 26, 2010 1413 1495 1470 1486 0 +9.01(+0.61%)
Jul 23, 2010 1406 1483 1461 1476 0 +3.88(+0.26%)
Jul 22, 2010 1410 1486 1462 1473 0 +12.19(+0.83%)
Jul 21, 2010 1410 1480 1448 1460 0 -7.46(-0.51%)
Jul 20, 2010 1380 1470 1428 1468 0 +22.82(+1.58%)
Jul 19, 2010 1380 1454 1431 1445 0 +4.69(+0.33%)
Jul 16, 2010 1376 1453 1428 1440 0 -8.71(-0.60%)
Jul 15, 2010 1388 1459 1433 1449 0 -1.60(-0.11%)
Jul 14, 2010 1383 1461 1439 1451 0 -3.68(-0.25%)
Jul 13, 2010 1384 1463 1438 1454 0 +16.50(+1.15%)
Jul 12, 2010 1366 1446 1423 1438 0 +5.88(+0.41%)
Jul 09, 2010 1367 1438 1420 1432 0 +7.29(+0.51%)
Jul 08, 2010 1357 1431 1410 1425 0 +9.57(+0.68%)
Jul 07, 2010 1315 1416 1375 1415 0 +37.56(+2.73%)
Jul 06, 2010 1323 1398 1366 1378 0 +6.64(+0.48%)
Jul 02, 2010 1306 1387 1360 1371 0 +4.80(+0.35%)
Jul 01, 2010 1310 1383 1340 1366 0 -11.57(-0.84%)
Jun 30, 2010 1310 1398 1364 1378 0 +2.87(+0.21%)
Jun 29, 2010 1326 1395 1366 1375 0 -21.54(-1.54%)
Jun 25, 2010 1330 1406 1372 1396 0 +17.76(+1.29%)
Jun 24, 2010 1316 1393 1368 1379 0 -7.52(-0.54%)
Jun 23, 2010 1328 1397 1373 1386 0 -6.99(-0.50%)
Jun 22, 2010 1343 1418 1388 1393 0 -14.58(-1.04%)
Jun 21, 2010 1358 1429 1402 1408 0 +0.22(+0.02%)
Jun 18, 2010 1342 1418 1398 1407 0 +2.07(+0.15%)
Jun 17, 2010 1347 1416 1391 1405 0 -0.25(-0.02%)
Jun 16, 2010 1334 1413 1392 1406 0 +1.24(+0.09%)
Jun 15, 2010 1324 1409 1383 1404 0 +26.29(+1.91%)
Jun 14, 2010 1319 1396 1371 1378 0 +6.90(+0.50%)
Jun 11, 2010 1353 1374 1347 1371 0 +8.12(+0.60%)
Jun 10, 2010 1288 1369 1345 1363 0 +28.32(+2.12%)
Jun 09, 2010 1276 1358 1326 1335 0 +3.17(+0.24%)
Jun 08, 2010 1318 1338 1301 1332 0 +15.91(+1.21%)
Jun 07, 2010 1269 1347 1313 1316 0 -13.02(-0.98%)
Jun 04, 2010 1264 1356 1320 1329 0 -32.10(-2.36%)
Jun 03, 2010 1273 1366 1331 1361 0 +27.35(+2.05%)
Jun 02, 2010 1244 1337 1298 1333 0 +29.80(+2.29%)
Jun 01, 2010 1263 1338 1298 1304 0 -32.12(-2.40%)
May 28, 2010 1336 1336 1336 0 -5.95(-0.44%)
May 27, 2010 1269 1350 1322 1342 0 +33.63(+2.57%)
May 26, 2010 1238 1329 1294 1308 0 +21.47(+1.67%)
May 25, 2010 1196 1289 1243 1287 0 +0.06(+0.00%)
May 24, 2010 1229 1307 1280 1287 0 -10.27(-0.79%)
May 21, 2010 1249 1304 1236 1297 0 +22.77(+1.79%)
May 20, 2010 1207 1293 1261 1274 0 -53.01(-3.99%)
May 19, 2010 1282 1353 1301 1327 0 -27.58(-2.04%)
May 18, 2010 1313 1390 1347 1355 0 -9.68(-0.71%)
May 17, 2010 1324 1400 1343 1364 0 -21.63(-1.56%)
May 14, 2010 1322 1406 1366 1386 0 -18.36(-1.31%)
May 13, 2010 1348 1427 1395 1404 0 -11.72(-0.83%)
May 12, 2010 1340 1424 1393 1416 0 +13.23(+0.94%)
May 11, 2010 1410 1421 1397 1403 0 +13.53(+0.97%)
May 10, 2010 1318 1396 1376 1389 0 +49.27(+3.68%)
May 07, 2010 1270 1368 1300 1340 0 +32.36(+2.47%)
May 06, 2010 1266 1399 1152 1308 0 -71.95(-5.22%)
May 05, 2010 1398 1412 1369 1380 0 -52.51(-3.67%)
May 04, 2010 1381 1454 1422 1432 0 -33.04(-2.26%)
May 03, 2010 1392 1473 1444 1465 0 +16.89(+1.17%)
Apr 30, 2010 1396 1466 1438 1448 0 -8.02(-0.55%)
Apr 29, 2010 1459 1471 1446 1456 0 +6.74(+0.46%)
Apr 28, 2010 1390 1463 1434 1450 0 -5.31(-0.36%)
Apr 27, 2010 1418 1488 1451 1455 0 -29.31(-1.97%)
Apr 26, 2010 1423 1497 1478 1484 0 -0.84(-0.06%)
Apr 23, 2010 1403 1490 1460 1485 0 +19.30(+1.32%)
Apr 22, 2010 1392 1470 1446 1466 0 +1.84(+0.13%)
Apr 21, 2010 1405 1474 1456 1464 0 -2.58(-0.18%)
Apr 20, 2010 1394 1475 1455 1466 0 +15.70(+1.08%)
Apr 19, 2010 1368 1454 1429 1451 0 +9.42(+0.65%)
Apr 16, 2010 1392 1462 1426 1441 0 -20.76(-1.42%)
Apr 15, 2010 1398 1472 1452 1462 0 -1.03(-0.07%)
Apr 14, 2010 1397 1470 1450 1463 0 +5.37(+0.37%)
Apr 13, 2010 1395 1466 1439 1458 0 -3.15(-0.22%)
Apr 12, 2010 1397 1472 1451 1461 0 +1.62(+0.11%)
Apr 09, 2010 1388 1465 1446 1459 0 +6.84(+0.47%)
Apr 08, 2010 1376 1457 1429 1452 0 +7.27(+0.50%)
Apr 07, 2010 1451 1457 1439 1445 0 -7.88(-0.54%)
Apr 06, 2010 1384 1461 1443 1453 0 +6.45(+0.45%)
Apr 05, 2010 1370 1453 1430 1447 0 +18.47(+1.29%)
Apr 01, 2010 1428 1428 1428 0 +15.57(+1.10%)
Mar 31, 2010 1410 1421 1402 1413 0 +2.41(+0.17%)
Mar 30, 2010 1407 1416 1399 1410 0 +6.83(+0.49%)
Mar 29, 2010 1393 1409 1386 1403 0 +16.12(+1.16%)
Mar 26, 2010 1327 1401 1379 1387 0 -3.91(-0.28%)
Mar 25, 2010 1339 1410 1388 1391 0 -6.60(-0.47%)
Mar 24, 2010 1334 1407 1388 1398 0 -5.27(-0.38%)
Mar 23, 2010 1331 1409 1389 1403 0 +9.13(+0.66%)
Mar 22, 2010 1321 1401 1376 1394 0 -0.94(-0.07%)
Mar 19, 2010 1351 1419 1387 1395 0 -17.91(-1.27%)
Mar 18, 2010 1418 1423 1401 1413 0 -4.44(-0.31%)
Mar 17, 2010 1352 1425 1410 1417 0 +2.10(+0.15%)
Mar 16, 2010 1348 1421 1403 1415 0 +5.15(+0.37%)
Mar 15, 2010 1351 1412 1399 1410 0 -4.79(-0.34%)
Mar 12, 2010 1365 1421 1404 1415 0 +5.14(+0.36%)
Mar 11, 2010 1353 1413 1395 1410 0 +2.84(+0.20%)
Mar 10, 2010 1349 1412 1393 1407 0 +8.65(+0.62%)
Mar 09, 2010 1341 1403 1387 1398 0 +3.86(+0.28%)
Mar 08, 2010 1394 1404 1385 1394 0 +2.08(+0.15%)
Mar 05, 2010 1335 1397 1379 1392 0 +13.15(+0.95%)
Mar 04, 2010 1318 1391 1368 1379 0 -3.72(-0.27%)
Mar 03, 2010 1321 1397 1374 1383 0 -0.89(-0.06%)
Mar 02, 2010 1321 1392 1376 1384 0 +2.41(+0.17%)
Mar 01, 2010 1309 1388 1367 1381 0 +16.58(+1.22%)
Feb 26, 2010 1296 1370 1351 1365 0 +6.90(+0.51%)
Feb 25, 2010 1276 1360 1334 1358 0 +6.39(+0.47%)
Feb 24, 2010 1280 1356 1337 1351 0 +8.61(+0.64%)
Feb 23, 2010 1286 1356 1335 1343 0 -9.61(-0.71%)
Feb 22, 2010 1294 1367 1344 1352 0 -2.86(-0.21%)
Feb 19, 2010 1288 1363 1344 1355 0 -1.77(-0.13%)
Feb 18, 2010 1290 1366 1344 1357 0 -3.14(-0.23%)
Feb 17, 2010 1290 1365 1348 1360 0 +9.02(+0.67%)
Feb 16, 2010 1274 1356 1332 1351 0 +27.15(+2.05%)
Feb 12, 2010 1324 1324 1324 0 +4.41(+0.33%)
Feb 11, 2010 1238 1323 1293 1319 0 +15.95(+1.22%)
Feb 10, 2010 1252 1323 1295 1304 0 -13.88(-1.05%)
Feb 09, 2010 1249 1330 1304 1317 0 +16.49(+1.27%)
Feb 08, 2010 1236 1319 1289 1301 0 +4.42(+0.34%)
Feb 05, 2010 1244 1316 1258 1297 0 -12.71(-0.97%)
Feb 04, 2010 1275 1343 1302 1309 0 -41.10(-3.04%)
Feb 03, 2010 1291 1365 1341 1350 0 -8.65(-0.64%)
Feb 02, 2010 1284 1365 1334 1359 0 +15.72(+1.17%)
Feb 01, 2010 1267 1351 1324 1343 0 +18.05(+1.36%)
Jan 29, 2010 1305 1370 1317 1325 0 -31.29(-2.31%)
Jan 28, 2010 1366 1378 1347 1356 0 -3.76(-0.28%)
Jan 27, 2010 1329 1386 1344 1360 0 -24.10(-1.74%)
Jan 26, 2010 1317 1399 1373 1384 0 -6.04(-0.43%)
Jan 25, 2010 1319 1402 1374 1390 0 +15.19(+1.10%)
Jan 22, 2010 1340 1399 1369 1375 0 -17.67(-1.27%)
Jan 21, 2010 1408 1417 1381 1393 0 -12.81(-0.91%)
Jan 20, 2010 1348 1413 1389 1406 0 +1.05(+0.07%)
Jan 19, 2010 1328 1412 1376 1405 0 +36.66(+2.68%)
Jan 15, 2010 1368 1368 1368 0 +0.59(+0.04%)
Jan 14, 2010 1311 1376 1356 1367 0 +6.03(+0.44%)
Jan 13, 2010 1363 1371 1343 1361 0 +0.97(+0.07%)
Jan 12, 2010 1316 1375 1353 1360 0 -11.74(-0.86%)
Jan 11, 2010 1329 1386 1363 1372 0 -0.19(-0.01%)
Jan 08, 2010 1315 1377 1354 1372 0 +7.51(+0.55%)
Jan 07, 2010 1319 1377 1349 1365 0 -5.43(-0.40%)
Jan 06, 2010 1363 1383 1354 1370 0 +5.78(+0.42%)
Jan 05, 2010 1352 1370 1345 1364 0 +13.21(+0.98%)
Jan 04, 2010 1344 1359 1334 1351 0 +23.15(+1.74%)
Dec 31, 2009 1328 1328 1328 0 -1.50(-0.11%)
Dec 30, 2009 1273 1334 1318 1330 0 +1.42(+0.11%)
Dec 29, 2009 1284 1340 1321 1328 0 -1.28(-0.10%)
Dec 28, 2009 1288 1343 1321 1329 0 -2.35(-0.18%)
Dec 24, 2009 1273 1337 1320 1332 0 +9.56(+0.72%)
Dec 23, 2009 1266 1328 1308 1322 0 +10.67(+0.81%)
Dec 22, 2009 1261 1317 1301 1312 0 +5.75(+0.44%)
Dec 21, 2009 1244 1318 1290 1306 0 +18.29(+1.42%)
Dec 18, 2009 1257 1319 1284 1288 0 -14.57(-1.12%)
Dec 17, 2009 1253 1313 1292 1302 0 -5.73(-0.44%)
Dec 16, 2009 1255 1318 1297 1308 0 +7.96(+0.61%)
Dec 15, 2009 1244 1307 1288 1300 0 +4.77(+0.37%)
Dec 14, 2009 1296 1301 1288 1295 0 +15.13(+1.18%)
Dec 11, 2009 1228 1288 1269 1280 0 +5.62(+0.44%)
Dec 10, 2009 1217 1280 1257 1274 0 +13.41(+1.06%)
Dec 09, 2009 1207 1267 1248 1261 0 +4.95(+0.39%)
Dec 08, 2009 1201 1264 1243 1256 0 -1.40(-0.11%)
Dec 07, 2009 1201 1267 1245 1257 0 +9.71(+0.78%)
Dec 04, 2009 1208 1268 1238 1248 0 -3.55(-0.28%)
Dec 03, 2009 1202 1266 1244 1251 0 -4.97(-0.40%)
Dec 02, 2009 1210 1265 1247 1256 0 -5.67(-0.45%)
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.