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 (%)
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%)
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.