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 (%)
Feb 28, 2014 1632 1645 1618 1630 0 +0.44(+0.03%)
Feb 27, 2014 1636 1648 1620 1629 0 -7.09(-0.43%)
Feb 26, 2014 1632 1649 1611 1636 0 +7.43(+0.46%)
Feb 25, 2014 1627 1645 1613 1629 0 +1.43(+0.09%)
Feb 24, 2014 1632 1649 1615 1628 0 -13.14(-0.80%)
Feb 21, 2014 1639 1652 1628 1641 0 +2.50(+0.15%)
Feb 20, 2014 1641 1658 1620 1638 0 +2.46(+0.15%)
Feb 19, 2014 1646 1659 1630 1636 0 -15.78(-0.96%)
Feb 18, 2014 1652 1670 1640 1652 0 +0.21(+0.01%)
Feb 14, 2014 1651 1651 1651 0 -1.44(-0.09%)
Feb 13, 2014 1639 1671 1633 1653 0 +8.71(+0.53%)
Feb 12, 2014 1646 1659 1632 1644 0 -3.67(-0.22%)
Feb 11, 2014 1635 1660 1625 1648 0 +15.01(+0.92%)
Feb 10, 2014 1635 1661 1613 1633 0 -14.51(-0.88%)
Feb 07, 2014 1634 1658 1626 1647 0 +20.06(+1.23%)
Feb 06, 2014 1608 1638 1600 1627 0 +20.97(+1.31%)
Feb 05, 2014 1598 1622 1580 1606 0 -7.34(-0.45%)
Feb 04, 2014 1620 1634 1596 1614 0 -1.78(-0.11%)
Feb 03, 2014 1635 1646 1606 1615 0 -15.39(-0.94%)
Jan 31, 2014 1607 1643 1600 1631 0 +12.78(+0.79%)
Jan 30, 2014 1618 1633 1607 1618 0 +10.39(+0.65%)
Jan 29, 2014 1606 1625 1592 1608 0 -10.17(-0.63%)
Jan 28, 2014 1607 1629 1599 1618 0 +20.62(+1.29%)
Jan 27, 2014 1609 1618 1581 1597 0 -88.35(-5.24%)
Jan 24, 2014 1691 1700 1672 1685 0 -11.97(-0.71%)
Jan 23, 2014 1690 1707 1681 1697 0 +2.60(+0.15%)
Jan 22, 2014 1692 1704 1682 1695 0 +6.52(+0.39%)
Jan 21, 2014 1680 1697 1671 1688 0 +14.42(+0.86%)
Jan 17, 2014 1674 1674 1674 0 -6.26(-0.37%)
Jan 16, 2014 1672 1685 1664 1680 0 +11.14(+0.67%)
Jan 15, 2014 1674 1681 1660 1669 0 -3.15(-0.19%)
Jan 14, 2014 1672 1682 1657 1672 0 +4.20(+0.25%)
Jan 13, 2014 1673 1688 1661 1668 0 -4.77(-0.29%)
Jan 10, 2014 1674 1683 1661 1673 0 -0.29(-0.02%)
Jan 09, 2014 1671 1687 1653 1673 0 +7.39(+0.44%)
Jan 08, 2014 1670 1679 1652 1666 0 -9.08(-0.54%)
Jan 07, 2014 1676 1688 1662 1675 0 +1.90(+0.11%)
Jan 06, 2014 1680 1690 1665 1673 0 -4.60(-0.27%)
Jan 03, 2014 1683 1691 1667 1677 0 -3.28(-0.20%)
Jan 02, 2014 1696 1703 1670 1681 0 -19.40(-1.14%)
Dec 31, 2013 1700 1700 1700 0 +7.16(+0.42%)
Dec 30, 2013 1682 1702 1675 1693 0 +11.55(+0.69%)
Dec 27, 2013 1677 1691 1665 1681 0 +3.92(+0.23%)
Dec 26, 2013 1671 1692 1665 1677 0 +9.96(+0.60%)
Dec 24, 2013 1668 1668 1668 0 +5.84(+0.35%)
Dec 23, 2013 1648 1678 1640 1662 0 +21.88(+1.33%)
Dec 20, 2013 1625 1652 1617 1640 0 +17.67(+1.09%)
Dec 19, 2013 1608 1629 1596 1622 0 +8.82(+0.55%)
Dec 18, 2013 1605 1623 1589 1613 0 +6.35(+0.40%)
Dec 17, 2013 1608 1620 1590 1607 0 +0.90(+0.06%)
Dec 16, 2013 1606 1624 1596 1606 0 +4.68(+0.29%)
Dec 13, 2013 1598 1614 1584 1601 0 +4.65(+0.29%)
Dec 12, 2013 1593 1606 1578 1597 0 +1.15(+0.07%)
Dec 11, 2013 1613 1618 1588 1596 0 -19.13(-1.18%)
Dec 10, 2013 1614 1632 1603 1615 0 -2.98(-0.18%)
Dec 09, 2013 1624 1633 1608 1618 0 -6.31(-0.39%)
Dec 06, 2013 1617 1633 1604 1624 0 +12.86(+0.80%)
Dec 05, 2013 1618 1628 1599 1611 0 -8.95(-0.55%)
Dec 04, 2013 1626 1637 1603 1620 0 -12.29(-0.75%)
Dec 03, 2013 1620 1641 1612 1632 0 +2.62(+0.16%)
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.