Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
780.37
784.17
760.25
774.24
0
-7.43(-0.95%)
Jul 30, 2020
786.82
790.35
770.62
781.67
0
-15.49(-1.94%)
Jul 29, 2020
775.80
799.49
772.08
797.16
0
+26.61(+3.45%)
Jul 28, 2020
768.62
779.64
764.10
770.55
0
+0.84(+0.11%)
Jul 27, 2020
775.81
777.74
762.73
769.71
0
-5.42(-0.70%)
Jul 24, 2020
779.11
784.09
771.52
775.13
0
-3.50(-0.45%)
Jul 23, 2020
781.03
787.32
770.95
778.63
0
-4.82(-0.62%)
Jul 22, 2020
783.29
789.81
771.20
783.45
0
-3.85(-0.49%)
Jul 21, 2020
772.79
794.69
771.98
787.29
0
+22.59(+2.95%)
Jul 20, 2020
772.46
780.48
760.98
764.70
0
-7.66(-0.99%)
Jul 17, 2020
777.57
787.67
768.15
772.37
0
-4.03(-0.52%)
Jul 16, 2020
778.19
786.11
766.96
776.40
0
-4.58(-0.59%)
Jul 15, 2020
771.96
785.53
764.40
780.98
0
+23.66(+3.12%)
Jul 14, 2020
741.34
761.63
734.99
757.32
0
+12.96(+1.74%)
Jul 13, 2020
750.13
757.34
737.38
744.36
0
-3.10(-0.42%)
Jul 10, 2020
740.86
752.42
735.17
747.47
0
+5.67(+0.77%)
Jul 09, 2020
761.89
763.93
737.71
741.79
0
-21.10(-2.77%)
Jul 08, 2020
763.60
773.56
755.17
762.89
0
-0.38(-0.05%)
Jul 07, 2020
760.58
778.08
755.10
763.28
0
-7.90(-1.02%)
Jul 06, 2020
784.85
793.05
759.86
771.17
0
+1.43(+0.19%)
Jul 02, 2020
775.70
783.92
764.47
769.74
0
+4.21(+0.55%)
Jul 01, 2020
773.02
784.03
759.24
765.53
0
-7.16(-0.93%)
Jun 30, 2020
757.26
775.80
748.06
772.69
0
+12.70(+1.67%)
Jun 29, 2020
756.66
769.67
748.06
759.99
0
+7.56(+1.00%)
Jun 26, 2020
771.40
772.42
745.78
752.43
0
-22.00(-2.84%)
Jun 25, 2020
763.93
786.46
759.30
774.43
0
+3.24(+0.42%)
Jun 24, 2020
788.04
790.77
759.30
771.20
0
-26.15(-3.28%)
Jun 23, 2020
811.63
814.93
794.73
797.35
0
-6.62(-0.82%)
Jun 22, 2020
798.16
809.75
787.08
803.97
0
+4.46(+0.56%)
Jun 19, 2020
827.08
832.33
797.41
799.51
0
-13.41(-1.65%)
Jun 18, 2020
803.17
825.17
798.90
812.92
0
+4.05(+0.50%)
Jun 17, 2020
820.97
828.99
803.17
808.87
0
-11.10(-1.35%)
Jun 16, 2020
835.31
839.88
805.03
819.98
0
+11.76(+1.46%)
Jun 15, 2020
761.49
817.18
757.05
808.21
0
+23.81(+3.03%)
Jun 12, 2020
802.14
806.27
770.42
784.41
0
+9.54(+1.23%)
Jun 11, 2020
790.98
805.45
768.65
774.87
0
-61.50(-7.35%)
Jun 10, 2020
850.21
856.08
827.17
836.37
0
-14.18(-1.67%)
Jun 09, 2020
871.44
875.29
844.67
850.54
0
-34.38(-3.88%)
Jun 08, 2020
881.38
891.29
869.46
884.92
0
+22.99(+2.67%)
Jun 05, 2020
865.75
875.54
852.81
861.93
0
+20.70(+2.46%)
Jun 04, 2020
835.57
847.55
826.59
841.23
0
+1.05(+0.13%)
Jun 03, 2020
836.05
849.92
828.38
840.18
0
+11.08(+1.34%)
Jun 02, 2020
827.71
838.14
820.31
829.10
0
+7.62(+0.93%)
Jun 01, 2020
822.36
834.39
809.09
821.47
0
+2.19(+0.27%)
May 29, 2020
806.81
824.72
791.21
819.28
0
+7.25(+0.89%)
May 28, 2020
821.68
831.14
805.96
812.04
0
-5.50(-0.67%)
May 27, 2020
819.45
826.07
797.35
817.53
0
+7.37(+0.91%)
May 26, 2020
813.78
821.07
799.89
810.17
0
+14.34(+1.80%)
May 22, 2020
784.50
798.25
773.59
795.83
0
+3.58(+0.45%)
May 21, 2020
800.67
805.51
780.62
792.25
0
-5.98(-0.75%)
May 20, 2020
803.57
815.02
787.72
798.23
0
+7.10(+0.90%)
May 19, 2020
792.32
803.98
783.32
791.13
0
+2.65(+0.34%)
May 18, 2020
792.63
803.78
782.04
788.49
0
+25.73(+3.37%)
May 15, 2020
753.86
767.13
741.51
762.75
0
+15.97(+2.14%)
May 14, 2020
735.62
756.78
715.20
746.79
0
-6.47(-0.86%)
May 13, 2020
772.71
778.86
742.69
753.26
0
-19.82(-2.56%)
May 12, 2020
787.77
801.86
771.09
773.08
0
-14.06(-1.79%)
May 11, 2020
773.46
792.93
768.13
787.14
0
+6.95(+0.89%)
May 08, 2020
778.85
788.81
766.94
780.19
0
+13.60(+1.77%)
May 07, 2020
765.72
787.58
755.80
766.59
0
+13.53(+1.80%)
May 06, 2020
761.81
773.26
744.85
753.06
0
-8.30(-1.09%)
May 05, 2020
781.01
788.28
753.40
761.35
0
+2.18(+0.29%)
May 04, 2020
732.89
764.17
725.14
759.17
0
+14.87(+2.00%)
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
.