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 31, 2017 1218 1241 1211 1238 0 +24.68(+2.03%)
Aug 30, 2017 1209 1219 1200 1213 0 +1.28(+0.11%)
Aug 29, 2017 1205 1216 1196 1212 0 +0.98(+0.08%)
Aug 28, 2017 1221 1229 1205 1211 0 -8.12(-0.67%)
Aug 25, 2017 1224 1229 1213 1219 0 -1.10(-0.09%)
Aug 24, 2017 1219 1229 1214 1220 0 +1.43(+0.12%)
Aug 23, 2017 1198 1226 1196 1219 0 +16.82(+1.40%)
Aug 22, 2017 1189 1207 1187 1202 0 +16.91(+1.43%)
Aug 21, 2017 1198 1201 1179 1185 0 -12.36(-1.03%)
Aug 18, 2017 1199 1205 1188 1197 0 -0.85(-0.07%)
Aug 17, 2017 1206 1214 1194 1198 0 -10.69(-0.88%)
Aug 16, 2017 1220 1229 1202 1209 0 -13.15(-1.08%)
Aug 15, 2017 1229 1241 1210 1222 0 -9.09(-0.74%)
Aug 14, 2017 1235 1249 1227 1231 0 +1.57(+0.13%)
Aug 11, 2017 1228 1242 1221 1230 0 -8.01(-0.65%)
Aug 10, 2017 1258 1265 1233 1238 0 -20.39(-1.62%)
Aug 09, 2017 1244 1270 1239 1258 0 +12.09(+0.97%)
Aug 08, 2017 1270 1279 1238 1246 0 -40.66(-3.16%)
Aug 07, 2017 1292 1297 1278 1287 0 -5.72(-0.44%)
Aug 04, 2017 1298 1306 1284 1292 0 -5.68(-0.44%)
Aug 03, 2017 1302 1314 1285 1298 0 -15.36(-1.17%)
Aug 02, 2017 1307 1321 1300 1313 0 +0.99(+0.08%)
Aug 01, 2017 1312 1324 1297 1312 0 +3.45(+0.26%)
Jul 31, 2017 1312 1319 1297 1309 0 -1.33(-0.10%)
Jul 28, 2017 1308 1319 1302 1310 0 -1.93(-0.15%)
Jul 27, 2017 1315 1322 1299 1312 0 -6.99(-0.53%)
Jul 26, 2017 1329 1335 1315 1319 0 -4.55(-0.34%)
Jul 25, 2017 1328 1337 1315 1324 0 +5.16(+0.39%)
Jul 24, 2017 1318 1326 1307 1319 0 +4.20(+0.32%)
Jul 21, 2017 1321 1328 1305 1314 0 -5.72(-0.43%)
Jul 20, 2017 1328 1337 1314 1320 0 -5.59(-0.42%)
Jul 19, 2017 1322 1336 1314 1326 0 +4.04(+0.31%)
Jul 18, 2017 1330 1333 1310 1322 0 +2.10(+0.16%)
Jul 17, 2017 1325 1334 1315 1320 0 -9.39(-0.71%)
Jul 14, 2017 1311 1332 1304 1329 0 +24.40(+1.87%)
Jul 13, 2017 1304 1311 1292 1305 0 +0.48(+0.04%)
Jul 12, 2017 1303 1316 1296 1304 0 +12.76(+0.99%)
Jul 11, 2017 1292 1297 1279 1291 0 -1.42(-0.11%)
Jul 10, 2017 1297 1305 1284 1293 0 -7.00(-0.54%)
Jul 07, 2017 1290 1302 1274 1300 0 +6.78(+0.52%)
Jul 06, 2017 1299 1310 1285 1293 0 -1.65(-0.13%)
Jul 05, 2017 1311 1312 1284 1295 0 -20.28(-1.54%)
Jul 03, 2017 1302 1321 1301 1315 0 +18.21(+1.40%)
Jun 30, 2017 1295 1308 1283 1297 0 +8.09(+0.63%)
Jun 29, 2017 1285 1303 1277 1289 0 +5.25(+0.41%)
Jun 28, 2017 1265 1290 1261 1283 0 +21.19(+1.68%)
Jun 27, 2017 1263 1280 1253 1262 0 +0.94(+0.07%)
Jun 26, 2017 1248 1266 1240 1261 0 +16.94(+1.36%)
Jun 23, 2017 1213 1247 1210 1244 0 +29.29(+2.41%)
Jun 22, 2017 1200 1222 1195 1215 0 +17.33(+1.45%)
Jun 21, 2017 1205 1221 1191 1198 0 -7.87(-0.65%)
Jun 20, 2017 1226 1228 1195 1206 0 -31.69(-2.56%)
Jun 19, 2017 1252 1256 1231 1237 0 -11.48(-0.92%)
Jun 16, 2017 1224 1254 1218 1249 0 +29.45(+2.42%)
Jun 15, 2017 1226 1241 1211 1219 0 -12.50(-1.01%)
Jun 14, 2017 1264 1268 1225 1232 0 -31.37(-2.48%)
Jun 13, 2017 1264 1272 1256 1263 0 +2.84(+0.23%)
Jun 12, 2017 1265 1277 1251 1260 0 -0.64(-0.05%)
Jun 09, 2017 1247 1266 1246 1261 0 +14.51(+1.16%)
Jun 08, 2017 1257 1267 1241 1246 0 -14.00(-1.11%)
Jun 07, 2017 1277 1289 1252 1260 0 -22.08(-1.72%)
Jun 06, 2017 1268 1287 1262 1282 0 +9.46(+0.74%)
Jun 05, 2017 1270 1283 1264 1273 0 -0.85(-0.07%)
Jun 02, 2017 1279 1286 1268 1274 0 -8.02(-0.63%)
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.