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 (%)
Jan 31, 2018 1231 1237 1214 1221 0 -5.91(-0.48%)
Jan 30, 2018 1240 1246 1224 1227 0 -23.26(-1.86%)
Jan 29, 2018 1269 1274 1249 1251 0 -24.06(-1.89%)
Jan 26, 2018 1280 1285 1268 1275 0 +0.26(+0.02%)
Jan 25, 2018 1289 1297 1268 1274 0 -12.04(-0.94%)
Jan 24, 2018 1295 1303 1282 1286 0 -5.04(-0.39%)
Jan 23, 2018 1285 1301 1270 1291 0 +8.12(+0.63%)
Jan 22, 2018 1263 1287 1258 1283 0 +23.09(+1.83%)
Jan 19, 2018 1258 1266 1246 1260 0 +0.84(+0.07%)
Jan 18, 2018 1271 1274 1254 1259 0 -11.66(-0.92%)
Jan 17, 2018 1280 1285 1260 1271 0 -5.48(-0.43%)
Jan 16, 2018 1290 1300 1271 1277 0 -6.11(-0.48%)
Jan 12, 2018 1283 1283 1283 1283 0 +10.84(+0.85%)
Jan 11, 2018 1252 1275 1246 1272 0 +22.68(+1.82%)
Jan 10, 2018 1256 1265 1242 1249 0 -4.74(-0.38%)
Jan 09, 2018 1257 1264 1244 1254 0 +0.01(+0.00%)
Jan 08, 2018 1253 1260 1242 1254 0 +1.93(+0.15%)
Jan 05, 2018 1261 1268 1242 1252 0 -10.11(-0.80%)
Jan 04, 2018 1260 1271 1248 1262 0 +8.00(+0.64%)
Jan 03, 2018 1233 1262 1225 1254 0 +25.89(+2.11%)
Jan 02, 2018 1206 1235 1200 1228 0 +28.16(+2.35%)
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%)
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.