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 (%)
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%)
Feb 03, 2020 1025 1038 1018 1029 0 +3.21(+0.31%)
Jan 31, 2020 1035 1041 1021 1025 0 -18.30(-1.75%)
Jan 30, 2020 1045 1051 1027 1044 0 -8.89(-0.84%)
Jan 29, 2020 1059 1064 1049 1053 0 -3.35(-0.32%)
Jan 28, 2020 1055 1063 1050 1056 0 +4.49(+0.43%)
Jan 27, 2020 1052 1058 1045 1051 0 -12.59(-1.18%)
Jan 24, 2020 1073 1075 1059 1064 0 -8.08(-0.75%)
Jan 23, 2020 1070 1078 1060 1072 0 -0.13(-0.01%)
Jan 22, 2020 1082 1085 1068 1072 0 -7.99(-0.74%)
Jan 21, 2020 1089 1095 1076 1080 0 -9.29(-0.85%)
Jan 17, 2020 1094 1097 1085 1090 0 -4.18(-0.38%)
Jan 16, 2020 1090 1098 1086 1094 0 +6.45(+0.59%)
Jan 15, 2020 1088 1094 1082 1087 0 +0.19(+0.02%)
Jan 14, 2020 1087 1091 1080 1087 0 +2.38(+0.22%)
Jan 13, 2020 1076 1088 1068 1085 0 +9.18(+0.85%)
Jan 10, 2020 1076 1081 1068 1076 0 -0.80(-0.07%)
Jan 09, 2020 1078 1081 1065 1076 0 -1.38(-0.13%)
Jan 08, 2020 1080 1088 1071 1078 0 -3.38(-0.31%)
Jan 07, 2020 1080 1085 1069 1081 0 -0.37(-0.03%)
Jan 06, 2020 1071 1086 1069 1081 0 +12.29(+1.15%)
Jan 03, 2020 1068 1073 1059 1069 0 +1.89(+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.