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 (%)
Apr 30, 2020
784.62
792.53
754.86
766.39
0
-21.02(-2.67%)
Apr 29, 2020
770.10
796.64
762.15
787.41
0
+36.39(+4.85%)
Apr 28, 2020
752.15
765.54
738.89
751.02
0
+11.25(+1.52%)
Apr 27, 2020
724.74
743.55
714.51
739.77
0
+12.77(+1.76%)
Apr 24, 2020
722.24
737.77
710.37
727.00
0
+11.75(+1.64%)
Apr 23, 2020
717.53
727.47
703.16
715.25
0
+7.75(+1.10%)
Apr 22, 2020
721.97
727.18
699.41
707.50
0
+3.15(+0.45%)
Apr 21, 2020
697.60
713.41
688.28
704.34
0
-14.25(-1.98%)
Apr 20, 2020
691.01
737.92
681.30
718.60
0
+0.70(+0.10%)
Apr 17, 2020
693.88
721.84
688.19
717.90
0
+35.63(+5.22%)
Apr 16, 2020
683.66
694.10
674.31
682.27
0
-2.65(-0.39%)
Apr 15, 2020
684.33
693.60
669.23
684.93
0
-22.71(-3.21%)
Apr 14, 2020
695.68
714.12
688.99
707.64
0
+15.89(+2.30%)
Apr 13, 2020
699.44
709.07
676.49
691.75
0
+7.28(+1.06%)
Apr 09, 2020
680.40
703.33
664.79
684.47
0
+21.90(+3.31%)
Apr 08, 2020
655.97
676.61
648.54
662.57
0
+11.98(+1.84%)
Apr 07, 2020
673.20
693.24
638.87
650.59
0
+7.39(+1.15%)
Apr 06, 2020
653.60
666.61
632.70
643.20
0
+10.09(+1.59%)
Apr 03, 2020
648.51
657.25
608.10
633.11
0
-3.00(-0.47%)
Apr 02, 2020
637.67
678.53
621.52
636.11
0
+18.86(+3.06%)
Apr 01, 2020
627.99
640.19
604.68
617.25
0
-33.83(-5.20%)
Mar 31, 2020
639.65
656.26
618.18
651.08
0
+28.19(+4.53%)
Mar 30, 2020
615.96
632.86
587.53
622.88
0
+1.58(+0.25%)
Mar 27, 2020
631.00
647.90
605.02
621.30
0
-30.28(-4.65%)
Mar 26, 2020
636.74
677.74
619.81
651.58
0
+22.69(+3.61%)
Mar 25, 2020
606.05
665.33
584.99
628.89
0
+34.65(+5.83%)
Mar 24, 2020
568.47
605.97
560.33
594.24
0
+54.21(+10.04%)
Mar 23, 2020
573.45
587.79
528.90
540.04
0
-40.13(-6.92%)
Mar 20, 2020
576.22
636.79
545.57
580.17
0
+30.03(+5.46%)
Mar 19, 2020
511.94
577.55
487.61
550.14
0
+38.02(+7.43%)
Mar 18, 2020
557.48
572.83
470.42
512.11
0
-80.94(-13.65%)
Mar 17, 2020
630.65
659.87
582.21
593.06
0
-31.55(-5.05%)
Mar 16, 2020
620.03
665.72
598.52
624.61
0
-88.33(-12.39%)
Mar 13, 2020
683.85
724.21
627.35
712.93
0
+85.87(+13.69%)
Mar 12, 2020
679.51
691.32
620.06
627.07
0
-114.20(-15.41%)
Mar 11, 2020
738.50
770.49
725.22
741.26
0
-20.21(-2.65%)
Mar 10, 2020
764.62
788.64
677.41
761.47
0
+52.94(+7.47%)
Mar 09, 2020
753.31
786.54
646.38
708.52
0
-175.95(-19.89%)
Mar 06, 2020
896.14
904.88
868.06
884.47
0
-34.66(-3.77%)
Mar 05, 2020
925.08
937.36
905.94
919.14
0
-22.52(-2.39%)
Mar 04, 2020
944.12
951.49
929.49
941.66
0
+12.96(+1.40%)
Mar 03, 2020
948.91
964.25
918.29
928.70
0
-13.96(-1.48%)
Mar 02, 2020
925.72
949.32
906.18
942.66
0
+23.92(+2.60%)
Feb 28, 2020
899.66
921.57
873.73
918.74
0
-1.24(-0.13%)
Feb 27, 2020
931.34
943.68
899.46
919.97
0
-30.45(-3.20%)
Feb 26, 2020
960.84
977.12
946.61
950.43
0
-15.76(-1.63%)
Feb 25, 2020
1005
1010
963.15
966.19
0
-36.03(-3.60%)
Feb 24, 2020
1004
1013
986.36
1002
0
-27.60(-2.68%)
Feb 21, 2020
1032
1041
1021
1030
0
-7.47(-0.72%)
Feb 20, 2020
1039
1051
1029
1037
0
+1.79(+0.17%)
Feb 19, 2020
1037
1046
1028
1036
0
+0.55(+0.05%)
Feb 18, 2020
1035
1044
1028
1035
0
-8.47(-0.81%)
Feb 14, 2020
1037
1048
1029
1043
0
+3.78(+0.36%)
Feb 13, 2020
1044
1050
1034
1040
0
-12.69(-1.21%)
Feb 12, 2020
1049
1058
1042
1052
0
+8.97(+0.86%)
Feb 11, 2020
1044
1055
1038
1043
0
+4.95(+0.48%)
Feb 10, 2020
1034
1046
1028
1038
0
+2.01(+0.19%)
Feb 07, 2020
1038
1049
1030
1036
0
-6.50(-0.62%)
Feb 06, 2020
1048
1055
1038
1043
0
-7.22(-0.69%)
Feb 05, 2020
1049
1061
1043
1050
0
+11.95(+1.15%)
Feb 04, 2020
1037
1054
1034
1038
0
+9.53(+0.93%)
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
.