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 (%)
Aug 30, 2019 1038 1044 1027 1034 0 -0.60(-0.06%)
Aug 29, 2019 1029 1039 1027 1034 0 +9.69(+0.95%)
Aug 28, 2019 1019 1030 1016 1025 0 +8.00(+0.79%)
Aug 27, 2019 1019 1024 1012 1017 0 -1.23(-0.12%)
Aug 26, 2019 1023 1027 1015 1018 0 +0.80(+0.08%)
Aug 23, 2019 1030 1035 1015 1017 0 -17.23(-1.67%)
Aug 22, 2019 1044 1047 1032 1034 0 -9.72(-0.93%)
Aug 21, 2019 1041 1050 1037 1044 0 +6.96(+0.67%)
Aug 20, 2019 1039 1044 1032 1037 0 -2.56(-0.25%)
Aug 19, 2019 1039 1045 1035 1040 0 +5.91(+0.57%)
Aug 16, 2019 1026 1037 1023 1034 0 +11.66(+1.14%)
Aug 15, 2019 1021 1029 1016 1022 0 +0.44(+0.04%)
Aug 14, 2019 1032 1037 1017 1022 0 -21.55(-2.07%)
Aug 13, 2019 1031 1048 1029 1043 0 +9.90(+0.96%)
Aug 12, 2019 1037 1040 1028 1033 0 -3.14(-0.30%)
Aug 09, 2019 1041 1046 1032 1037 0 -4.44(-0.43%)
Aug 08, 2019 1035 1044 1027 1041 0 +8.28(+0.80%)
Aug 07, 2019 1025 1039 1014 1033 0 +1.25(+0.12%)
Aug 06, 2019 1038 1044 1024 1031 0 -6.62(-0.64%)
Aug 05, 2019 1047 1050 1030 1038 0 -19.12(-1.81%)
Aug 02, 2019 1064 1071 1052 1057 0 -6.57(-0.62%)
Aug 01, 2019 1068 1077 1054 1064 0 +2.18(+0.21%)
Jul 31, 2019 1065 1074 1054 1062 0 -5.06(-0.47%)
Jul 30, 2019 1064 1072 1058 1067 0 -1.13(-0.11%)
Jul 29, 2019 1075 1078 1062 1068 0 -5.61(-0.52%)
Jul 26, 2019 1083 1087 1071 1073 0 -9.17(-0.85%)
Jul 25, 2019 1100 1103 1079 1083 0 -15.36(-1.40%)
Jul 24, 2019 1103 1107 1094 1098 0 -6.19(-0.56%)
Jul 23, 2019 1108 1113 1101 1104 0 -3.17(-0.29%)
Jul 22, 2019 1103 1112 1100 1107 0 +4.64(+0.42%)
Jul 19, 2019 1105 1110 1100 1103 0 -3.07(-0.28%)
Jul 18, 2019 1106 1109 1098 1106 0 -1.25(-0.11%)
Jul 17, 2019 1113 1117 1104 1107 0 -4.08(-0.37%)
Jul 16, 2019 1115 1117 1106 1111 0 -6.64(-0.59%)
Jul 15, 2019 1121 1124 1114 1118 0 -2.23(-0.20%)
Jul 12, 2019 1122 1126 1116 1120 0 -1.85(-0.16%)
Jul 11, 2019 1121 1126 1116 1122 0 +1.81(+0.16%)
Jul 10, 2019 1117 1125 1114 1120 0 +6.44(+0.58%)
Jul 09, 2019 1103 1116 1100 1114 0 +7.46(+0.67%)
Jul 08, 2019 1110 1113 1103 1106 0 -5.05(-0.45%)
Jul 05, 2019 1108 1113 1102 1111 0 +2.66(+0.24%)
Jul 03, 2019 1102 1110 1100 1108 0 +7.74(+0.70%)
Jul 02, 2019 1100 1106 1095 1101 0 -1.08(-0.10%)
Jul 01, 2019 1107 1111 1098 1102 0 +1.92(+0.17%)
Jun 28, 2019 1089 1101 1087 1100 0 +11.77(+1.08%)
Jun 27, 2019 1086 1092 1081 1088 0 +2.96(+0.27%)
Jun 26, 2019 1080 1091 1077 1085 0 +10.07(+0.94%)
Jun 25, 2019 1079 1085 1071 1075 0 -4.81(-0.45%)
Jun 24, 2019 1084 1089 1074 1080 0 -2.97(-0.27%)
Jun 21, 2019 1082 1089 1078 1083 0 +0.87(+0.08%)
Jun 20, 2019 1084 1090 1076 1082 0 +7.63(+0.71%)
Jun 19, 2019 1075 1080 1068 1074 0 -0.58(-0.05%)
Jun 18, 2019 1074 1080 1070 1075 0 +3.59(+0.34%)
Jun 17, 2019 1074 1077 1066 1071 0 -3.46(-0.32%)
Jun 14, 2019 1078 1082 1067 1075 0 -3.48(-0.32%)
Jun 13, 2019 1078 1085 1074 1078 0 +5.74(+0.54%)
Jun 12, 2019 1079 1082 1068 1073 0 -10.05(-0.93%)
Jun 11, 2019 1088 1092 1079 1083 0 -3.40(-0.31%)
Jun 10, 2019 1089 1095 1080 1086 0 -0.12(-0.01%)
Jun 07, 2019 1087 1093 1084 1086 0 +2.01(+0.19%)
Jun 06, 2019 1084 1090 1078 1084 0 -0.41(-0.04%)
Jun 05, 2019 1089 1093 1078 1084 0 -2.82(-0.26%)
Jun 04, 2019 1079 1090 1075 1087 0 +12.05(+1.12%)
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.