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 (%)
Jun 30, 2016 1280 1301 1264 1289 0 +7.26(+0.57%)
Jun 29, 2016 1275 1293 1263 1282 0 +19.70(+1.56%)
Jun 28, 2016 1254 1273 1235 1262 0 +32.65(+2.66%)
Jun 27, 2016 1255 1264 1210 1229 0 -33.08(-2.62%)
Jun 24, 2016 1255 1295 1239 1262 0 -41.49(-3.18%)
Jun 23, 2016 1292 1308 1278 1304 0 +24.46(+1.91%)
Jun 22, 2016 1285 1300 1269 1279 0 -4.81(-0.37%)
Jun 21, 2016 1255 1297 1240 1284 0 +23.83(+1.89%)
Jun 20, 2016 1268 1280 1244 1260 0 +9.35(+0.75%)
Jun 17, 2016 1253 1266 1237 1251 0 +7.61(+0.61%)
Jun 16, 2016 1227 1249 1209 1243 0 +1.85(+0.15%)
Jun 15, 2016 1228 1257 1217 1241 0 +7.47(+0.61%)
Jun 14, 2016 1242 1254 1215 1234 0 -13.18(-1.06%)
Jun 13, 2016 1243 1263 1232 1247 0 -8.21(-0.65%)
Jun 10, 2016 1267 1280 1247 1255 0 -27.93(-2.18%)
Jun 09, 2016 1270 1291 1263 1283 0 -0.57(-0.04%)
Jun 08, 2016 1294 1306 1273 1284 0 -1.69(-0.13%)
Jun 07, 2016 1278 1295 1271 1286 0 +14.88(+1.17%)
Jun 06, 2016 1259 1281 1248 1271 0 +23.52(+1.89%)
Jun 03, 2016 1249 1260 1232 1247 0 +3.07(+0.25%)
Jun 02, 2016 1224 1252 1218 1244 0 +8.48(+0.69%)
Jun 01, 2016 1206 1240 1195 1236 0 +23.44(+1.93%)
May 31, 2016 1208 1235 1195 1212 0 +6.33(+0.52%)
May 27, 2016 1206 1206 1206 1206 0 +3.12(+0.26%)
May 26, 2016 1220 1227 1193 1203 0 -11.12(-0.92%)
May 25, 2016 1217 1235 1198 1214 0 +3.30(+0.27%)
May 24, 2016 1220 1231 1200 1211 0 -3.37(-0.28%)
May 23, 2016 1217 1229 1200 1214 0 -11.68(-0.95%)
May 20, 2016 1216 1234 1203 1226 0 +14.67(+1.21%)
May 19, 2016 1181 1218 1170 1211 0 +15.32(+1.28%)
May 18, 2016 1223 1231 1189 1196 0 -27.57(-2.25%)
May 17, 2016 1208 1242 1201 1223 0 +13.18(+1.09%)
May 16, 2016 1195 1219 1188 1210 0 +29.19(+2.47%)
May 13, 2016 1185 1203 1172 1181 0 -8.33(-0.70%)
May 12, 2016 1197 1207 1175 1189 0 +8.00(+0.68%)
May 11, 2016 1174 1198 1153 1181 0 +3.30(+0.28%)
May 10, 2016 1173 1198 1161 1178 0 +12.77(+1.10%)
May 09, 2016 1182 1187 1143 1165 0 -21.36(-1.80%)
May 06, 2016 1187 1210 1171 1186 0 -8.13(-0.68%)
May 05, 2016 1185 1220 1164 1195 0 +19.57(+1.67%)
May 04, 2016 1177 1200 1147 1175 0 -3.75(-0.32%)
May 03, 2016 1181 1194 1159 1179 0 -19.56(-1.63%)
May 02, 2016 1207 1213 1178 1198 0 -11.40(-0.94%)
Apr 29, 2016 1205 1226 1187 1210 0 +9.11(+0.76%)
Apr 28, 2016 1214 1233 1191 1201 0 -20.89(-1.71%)
Apr 27, 2016 1210 1236 1196 1221 0 +23.42(+1.95%)
Apr 26, 2016 1206 1218 1184 1198 0 +1.53(+0.13%)
Apr 25, 2016 1213 1219 1183 1197 0 -15.36(-1.27%)
Apr 22, 2016 1207 1225 1199 1212 0 +10.73(+0.89%)
Apr 21, 2016 1201 1221 1186 1201 0 +1.94(+0.16%)
Apr 20, 2016 1178 1215 1170 1199 0 +14.47(+1.22%)
Apr 19, 2016 1157 1193 1150 1185 0 +36.41(+3.17%)
Apr 18, 2016 1097 1163 1082 1148 0 +28.30(+2.53%)
Apr 15, 2016 1128 1144 1112 1120 0 -21.56(-1.89%)
Apr 14, 2016 1150 1157 1126 1142 0 -5.78(-0.50%)
Apr 13, 2016 1140 1156 1125 1147 0 +8.29(+0.73%)
Apr 12, 2016 1105 1147 1097 1139 0 +39.42(+3.58%)
Apr 11, 2016 1100 1124 1089 1100 0 +7.25(+0.66%)
Apr 08, 2016 1089 1108 1078 1092 0 +28.33(+2.66%)
Apr 07, 2016 1057 1076 1048 1064 0 +0.26(+0.02%)
Apr 06, 2016 1043 1073 1035 1064 0 +30.28(+2.93%)
Apr 05, 2016 1042 1056 1027 1034 0 -20.56(-1.95%)
Apr 04, 2016 1067 1082 1048 1054 0 -13.70(-1.28%)
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.