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 31, 2018 1066 1078 1061 1068 0 -2.67(-0.25%)
May 30, 2018 1054 1074 1050 1071 0 +21.40(+2.04%)
May 29, 2018 1051 1063 1039 1050 0 -7.26(-0.69%)
May 25, 2018 1057 1057 1057 1057 0 -7.04(-0.66%)
May 24, 2018 1072 1077 1056 1064 0 -15.87(-1.47%)
May 23, 2018 1074 1087 1066 1080 0 -1.80(-0.17%)
May 22, 2018 1090 1103 1075 1082 0 -4.50(-0.41%)
May 21, 2018 1091 1097 1078 1086 0 -0.96(-0.09%)
May 18, 2018 1098 1102 1079 1087 0 -13.61(-1.24%)
May 17, 2018 1091 1109 1085 1101 0 +12.98(+1.19%)
May 16, 2018 1087 1096 1079 1088 0 +1.86(+0.17%)
May 15, 2018 1087 1092 1077 1086 0 -4.10(-0.38%)
May 14, 2018 1084 1098 1079 1090 0 +7.02(+0.65%)
May 11, 2018 1079 1093 1070 1083 0 +4.84(+0.45%)
May 10, 2018 1086 1097 1063 1078 0 +7.69(+0.72%)
May 09, 2018 1059 1080 1052 1070 0 +16.74(+1.59%)
May 08, 2018 1052 1063 1033 1054 0 +2.30(+0.22%)
May 07, 2018 1049 1068 1043 1051 0 +4.20(+0.40%)
May 04, 2018 1028 1051 1021 1047 0 +9.37(+0.90%)
May 03, 2018 1039 1053 1023 1038 0 -4.54(-0.44%)
May 02, 2018 1051 1068 1034 1042 0 -10.97(-1.04%)
May 01, 2018 1045 1059 1040 1053 0 +4.49(+0.43%)
Apr 30, 2018 1040 1062 1035 1049 0 +6.86(+0.66%)
Apr 27, 2018 1040 1049 1028 1042 0 +1.14(+0.11%)
Apr 26, 2018 1043 1050 1028 1041 0 +3.08(+0.30%)
Apr 25, 2018 1028 1043 1017 1038 0 +3.20(+0.31%)
Apr 24, 2018 1058 1062 1027 1034 0 -26.56(-2.50%)
Apr 23, 2018 1052 1068 1045 1061 0 +11.82(+1.13%)
Apr 20, 2018 1058 1065 1042 1049 0 -8.85(-0.84%)
Apr 19, 2018 1075 1081 1050 1058 0 -13.11(-1.22%)
Apr 18, 2018 1080 1094 1067 1071 0 -2.16(-0.20%)
Apr 17, 2018 1063 1089 1057 1073 0 +15.52(+1.47%)
Apr 16, 2018 1029 1064 1022 1058 0 +32.11(+3.13%)
Apr 13, 2018 1027 1035 1015 1026 0 -0.35(-0.03%)
Apr 12, 2018 1033 1039 1019 1026 0 -6.21(-0.60%)
Apr 11, 2018 1023 1039 1017 1032 0 +5.55(+0.54%)
Apr 10, 2018 1009 1035 1004 1027 0 +28.77(+2.88%)
Apr 09, 2018 1003 1014 984.98 997.91 0 +3.13(+0.32%)
Apr 06, 2018 1001 1013 982.98 994.77 0 -11.69(-1.16%)
Apr 05, 2018 993.22 1015 984.04 1006 0 +18.49(+1.87%)
Apr 04, 2018 973.83 994.50 962.94 987.97 0 +2.63(+0.27%)
Apr 03, 2018 986.21 993.46 959.97 985.34 0 +2.73(+0.28%)
Apr 02, 2018 994.86 1003 968.08 982.61 0 -13.77(-1.38%)
Mar 29, 2018 996.38 996.38 996.38 996.38 0 +16.88(+1.72%)
Mar 28, 2018 975.70 996.73 968.39 979.50 0 -0.71(-0.07%)
Mar 27, 2018 989.46 1006 961.18 980.22 0 -8.04(-0.81%)
Mar 26, 2018 992.30 998.93 969.46 988.25 0 +3.75(+0.38%)
Mar 23, 2018 997.51 1013 980.14 984.51 0 -17.65(-1.76%)
Mar 22, 2018 1012 1021 996.36 1002 0 -19.05(-1.87%)
Mar 21, 2018 1003 1030 994.99 1021 0 +21.46(+2.15%)
Mar 20, 2018 1017 1024 989.46 999.75 0 -12.10(-1.20%)
Mar 19, 2018 1043 1048 999.54 1012 0 -35.21(-3.36%)
Mar 16, 2018 1043 1070 1034 1047 0 +13.35(+1.29%)
Mar 15, 2018 1098 1105 973.22 1034 0 -61.88(-5.65%)
Mar 14, 2018 1108 1114 1090 1096 0 -8.48(-0.77%)
Mar 13, 2018 1103 1110 1096 1104 0 +1.57(+0.14%)
Mar 12, 2018 1083 1106 1080 1102 0 +19.16(+1.77%)
Mar 09, 2018 1077 1087 1068 1083 0 +15.05(+1.41%)
Mar 08, 2018 1069 1075 1054 1068 0 +1.22(+0.11%)
Mar 07, 2018 1067 1075 1058 1067 0 -9.89(-0.92%)
Mar 06, 2018 1083 1088 1069 1077 0 +1.32(+0.12%)
Mar 05, 2018 1065 1084 1061 1076 0 +6.58(+0.62%)
Mar 02, 2018 1068 1079 1053 1069 0 -5.62(-0.52%)
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.