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 (%)
Dec 29, 2017 1200 1200 1200 1200 0 -3.19(-0.27%)
Dec 28, 2017 1195 1209 1190 1203 0 +7.99(+0.67%)
Dec 27, 2017 1200 1205 1190 1195 0 -4.31(-0.36%)
Dec 26, 2017 1194 1208 1190 1200 0 +6.12(+0.51%)
Dec 22, 2017 1186 1200 1180 1193 0 +5.27(+0.44%)
Dec 21, 2017 1182 1199 1175 1188 0 +4.51(+0.38%)
Dec 20, 2017 1192 1195 1172 1184 0 -6.00(-0.50%)
Dec 19, 2017 1203 1208 1187 1190 0 -11.81(-0.98%)
Dec 18, 2017 1196 1221 1191 1201 0 +10.77(+0.90%)
Dec 15, 2017 1197 1204 1182 1191 0 -3.73(-0.31%)
Dec 14, 2017 1184 1207 1181 1194 0 +9.01(+0.76%)
Dec 13, 2017 1182 1194 1173 1185 0 +2.55(+0.22%)
Dec 12, 2017 1178 1195 1168 1183 0 +5.87(+0.50%)
Dec 11, 2017 1162 1184 1156 1177 0 +16.83(+1.45%)
Dec 08, 2017 1165 1172 1150 1160 0 +0.62(+0.05%)
Dec 07, 2017 1146 1163 1137 1160 0 +10.88(+0.95%)
Dec 06, 2017 1160 1164 1136 1149 0 -15.00(-1.29%)
Dec 05, 2017 1171 1178 1159 1164 0 -6.17(-0.53%)
Dec 04, 2017 1175 1185 1161 1170 0 -3.04(-0.26%)
Dec 01, 2017 1161 1181 1153 1173 0 +17.71(+1.53%)
Nov 30, 2017 1129 1168 1118 1155 0 +46.48(+4.19%)
Nov 29, 2017 1119 1125 1097 1109 0 -12.01(-1.07%)
Nov 28, 2017 1123 1131 1112 1121 0 -0.49(-0.04%)
Nov 27, 2017 1136 1142 1118 1121 0 -16.16(-1.42%)
Nov 24, 2017 1143 1152 1131 1137 0 +1.55(+0.14%)
Nov 22, 2017 1131 1145 1124 1136 0 +9.79(+0.87%)
Nov 21, 2017 1137 1145 1116 1126 0 -3.27(-0.29%)
Nov 20, 2017 1127 1139 1111 1129 0 +3.65(+0.32%)
Nov 17, 2017 1125 1137 1111 1126 0 +1.62(+0.14%)
Nov 16, 2017 1123 1134 1113 1124 0 +1.20(+0.11%)
Nov 15, 2017 1121 1134 1106 1123 0 -5.89(-0.52%)
Nov 14, 2017 1144 1149 1121 1129 0 -20.08(-1.75%)
Nov 13, 2017 1167 1170 1144 1149 0 -22.56(-1.93%)
Nov 10, 2017 1178 1186 1164 1171 0 -9.05(-0.77%)
Nov 09, 2017 1179 1195 1172 1180 0 -3.23(-0.27%)
Nov 08, 2017 1200 1206 1180 1184 0 -18.79(-1.56%)
Nov 07, 2017 1192 1209 1183 1202 0 +7.30(+0.61%)
Nov 06, 2017 1179 1197 1171 1195 0 +14.45(+1.22%)
Nov 03, 2017 1181 1193 1166 1181 0 +4.24(+0.36%)
Nov 02, 2017 1205 1211 1165 1176 0 -30.96(-2.56%)
Nov 01, 2017 1200 1217 1195 1207 0 +8.90(+0.74%)
Oct 31, 2017 1196 1205 1184 1198 0 +1.30(+0.11%)
Oct 30, 2017 1193 1214 1188 1197 0 +2.56(+0.21%)
Oct 27, 2017 1173 1204 1167 1195 0 +22.38(+1.91%)
Oct 26, 2017 1162 1182 1151 1172 0 +11.70(+1.01%)
Oct 25, 2017 1187 1190 1149 1161 0 -27.77(-2.34%)
Oct 24, 2017 1199 1204 1178 1188 0 -5.71(-0.48%)
Oct 23, 2017 1211 1216 1189 1194 0 -16.20(-1.34%)
Oct 20, 2017 1227 1230 1207 1210 0 -16.55(-1.35%)
Oct 19, 2017 1219 1233 1213 1227 0 +1.62(+0.13%)
Oct 18, 2017 1246 1250 1217 1225 0 -19.22(-1.54%)
Oct 17, 2017 1248 1255 1235 1244 0 -5.90(-0.47%)
Oct 16, 2017 1259 1264 1246 1250 0 -7.50(-0.60%)
Oct 13, 2017 1274 1275 1253 1258 0 -9.10(-0.72%)
Oct 12, 2017 1268 1277 1260 1267 0 -9.53(-0.75%)
Oct 11, 2017 1268 1278 1264 1276 0 +7.61(+0.60%)
Oct 10, 2017 1276 1280 1264 1269 0 +1.87(+0.15%)
Oct 09, 2017 1274 1279 1264 1267 0 -6.49(-0.51%)
Oct 06, 2017 1269 1277 1259 1273 0 -2.22(-0.17%)
Oct 05, 2017 1267 1281 1262 1276 0 +8.64(+0.68%)
Oct 04, 2017 1270 1276 1259 1267 0 -2.11(-0.17%)
Oct 03, 2017 1262 1274 1256 1269 0 +6.69(+0.53%)
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.