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, 2017 1270 1280 1259 1271 0 -5.38(-0.42%)
May 30, 2017 1295 1300 1272 1277 0 -25.56(-1.96%)
May 26, 2017 1311 1315 1296 1302 0 -8.96(-0.68%)
May 25, 2017 1328 1338 1303 1311 0 -18.18(-1.37%)
May 24, 2017 1329 1341 1319 1329 0 -1.01(-0.08%)
May 23, 2017 1329 1338 1321 1330 0 +5.76(+0.43%)
May 22, 2017 1329 1334 1312 1325 0 +3.01(+0.23%)
May 19, 2017 1305 1327 1297 1322 0 +24.22(+1.87%)
May 18, 2017 1289 1303 1280 1297 0 +1.99(+0.15%)
May 17, 2017 1319 1322 1293 1295 0 -28.13(-2.13%)
May 16, 2017 1339 1342 1320 1324 0 -8.21(-0.62%)
May 15, 2017 1338 1351 1325 1332 0 +10.04(+0.76%)
May 12, 2017 1321 1332 1312 1322 0 +2.50(+0.19%)
May 11, 2017 1332 1339 1312 1319 0 -18.31(-1.37%)
May 10, 2017 1321 1346 1315 1338 0 +24.14(+1.84%)
May 09, 2017 1326 1332 1305 1313 0 -20.01(-1.50%)
May 08, 2017 1330 1342 1317 1333 0 +3.39(+0.25%)
May 05, 2017 1301 1335 1294 1330 0 +28.46(+2.19%)
May 04, 2017 1337 1343 1293 1302 0 -42.53(-3.16%)
May 03, 2017 1347 1358 1335 1344 0 -6.45(-0.48%)
May 02, 2017 1359 1367 1343 1351 0 -7.80(-0.57%)
May 01, 2017 1361 1366 1347 1358 0 +0.66(+0.05%)
Apr 28, 2017 1365 1370 1350 1358 0 -0.66(-0.05%)
Apr 27, 2017 1369 1377 1345 1358 0 -16.13(-1.17%)
Apr 26, 2017 1374 1390 1363 1375 0 -4.78(-0.35%)
Apr 25, 2017 1356 1383 1353 1379 0 +21.95(+1.62%)
Apr 24, 2017 1360 1369 1349 1357 0 +5.52(+0.41%)
Apr 21, 2017 1355 1361 1340 1352 0 -3.65(-0.27%)
Apr 20, 2017 1355 1367 1348 1355 0 +2.81(+0.21%)
Apr 19, 2017 1363 1369 1348 1353 0 -8.10(-0.60%)
Apr 18, 2017 1356 1369 1349 1361 0 -2.03(-0.15%)
Apr 17, 2017 1363 1373 1354 1363 0 +1.42(+0.10%)
Apr 13, 2017 1375 1380 1356 1361 0 -11.87(-0.86%)
Apr 12, 2017 1374 1383 1363 1373 0 -2.73(-0.20%)
Apr 11, 2017 1387 1392 1370 1376 0 -10.36(-0.75%)
Apr 10, 2017 1389 1396 1381 1386 0 +2.40(+0.17%)
Apr 07, 2017 1389 1397 1380 1384 0 -3.02(-0.22%)
Apr 06, 2017 1376 1394 1371 1387 0 +16.91(+1.23%)
Apr 05, 2017 1384 1397 1367 1370 0 -6.94(-0.50%)
Apr 04, 2017 1372 1383 1362 1377 0 +2.97(+0.22%)
Apr 03, 2017 1381 1387 1356 1374 0 -5.06(-0.37%)
Mar 31, 2017 1356 1383 1353 1379 0 +21.11(+1.55%)
Mar 30, 2017 1369 1373 1350 1358 0 -6.25(-0.46%)
Mar 29, 2017 1345 1372 1340 1364 0 +19.84(+1.48%)
Mar 28, 2017 1338 1355 1332 1344 0 +8.19(+0.61%)
Mar 27, 2017 1332 1344 1322 1336 0 -7.64(-0.57%)
Mar 24, 2017 1339 1355 1333 1344 0 +10.51(+0.79%)
Mar 23, 2017 1333 1349 1323 1333 0 -0.09(-0.01%)
Mar 22, 2017 1326 1342 1316 1333 0 +2.27(+0.17%)
Mar 21, 2017 1348 1355 1316 1331 0 -13.56(-1.01%)
Mar 20, 2017 1345 1356 1332 1345 0 -3.81(-0.28%)
Mar 17, 2017 1360 1366 1343 1349 0 -11.27(-0.83%)
Mar 16, 2017 1365 1370 1352 1360 0 -0.83(-0.06%)
Mar 15, 2017 1344 1366 1337 1361 0 +25.82(+1.93%)
Mar 14, 2017 1347 1353 1326 1335 0 -23.01(-1.69%)
Mar 13, 2017 1352 1367 1349 1358 0 +2.86(+0.21%)
Mar 10, 2017 1364 1371 1346 1355 0 +0.91(+0.07%)
Mar 09, 2017 1353 1366 1332 1354 0 -7.92(-0.58%)
Mar 08, 2017 1384 1393 1360 1362 0 -30.04(-2.16%)
Mar 07, 2017 1393 1400 1378 1392 0 -1.32(-0.09%)
Mar 06, 2017 1387 1398 1374 1393 0 +3.85(+0.28%)
Mar 03, 2017 1385 1400 1376 1389 0 +4.03(+0.29%)
Mar 02, 2017 1382 1395 1373 1385 0 -2.55(-0.18%)
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.