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 (%)
Sep 30, 2019 1067 1073 1053 1057 0 -10.38(-0.97%)
Sep 27, 2019 1063 1073 1058 1068 0 +4.46(+0.42%)
Sep 26, 2019 1062 1070 1052 1063 0 -0.02(-0.00%)
Sep 25, 2019 1063 1069 1056 1063 0 -2.91(-0.27%)
Sep 24, 2019 1074 1078 1059 1066 0 -6.46(-0.60%)
Sep 23, 2019 1075 1081 1067 1073 0 -4.27(-0.40%)
Sep 20, 2019 1079 1090 1069 1077 0 +0.12(+0.01%)
Sep 19, 2019 1084 1092 1071 1077 0 -2.32(-0.22%)
Sep 18, 2019 1081 1090 1073 1079 0 -3.54(-0.33%)
Sep 17, 2019 1080 1091 1072 1083 0 +2.13(+0.20%)
Sep 16, 2019 1082 1096 1071 1080 0 +14.66(+1.38%)
Sep 13, 2019 1056 1072 1052 1066 0 +13.65(+1.30%)
Sep 12, 2019 1055 1060 1045 1052 0 -9.84(-0.93%)
Sep 11, 2019 1060 1068 1055 1062 0 +4.09(+0.39%)
Sep 10, 2019 1054 1067 1050 1058 0 +4.82(+0.46%)
Sep 09, 2019 1048 1059 1043 1053 0 +9.94(+0.95%)
Sep 06, 2019 1042 1051 1036 1043 0 -0.95(-0.09%)
Sep 05, 2019 1041 1054 1036 1044 0 +7.47(+0.72%)
Sep 04, 2019 1038 1046 1032 1037 0 +6.50(+0.63%)
Sep 03, 2019 1027 1036 1017 1030 0 -3.74(-0.36%)
Aug 30, 2019 1038 1044 1027 1034 0 -0.60(-0.06%)
Aug 29, 2019 1029 1039 1027 1034 0 +9.69(+0.95%)
Aug 28, 2019 1019 1030 1016 1025 0 +8.00(+0.79%)
Aug 27, 2019 1019 1024 1012 1017 0 -1.23(-0.12%)
Aug 26, 2019 1023 1027 1015 1018 0 +0.80(+0.08%)
Aug 23, 2019 1030 1035 1015 1017 0 -17.23(-1.67%)
Aug 22, 2019 1044 1047 1032 1034 0 -9.72(-0.93%)
Aug 21, 2019 1041 1050 1037 1044 0 +6.96(+0.67%)
Aug 20, 2019 1039 1044 1032 1037 0 -2.56(-0.25%)
Aug 19, 2019 1039 1045 1035 1040 0 +5.91(+0.57%)
Aug 16, 2019 1026 1037 1023 1034 0 +11.66(+1.14%)
Aug 15, 2019 1021 1029 1016 1022 0 +0.44(+0.04%)
Aug 14, 2019 1032 1037 1017 1022 0 -21.55(-2.07%)
Aug 13, 2019 1031 1048 1029 1043 0 +9.90(+0.96%)
Aug 12, 2019 1037 1040 1028 1033 0 -3.14(-0.30%)
Aug 09, 2019 1041 1046 1032 1037 0 -4.44(-0.43%)
Aug 08, 2019 1035 1044 1027 1041 0 +8.28(+0.80%)
Aug 07, 2019 1025 1039 1014 1033 0 +1.25(+0.12%)
Aug 06, 2019 1038 1044 1024 1031 0 -6.62(-0.64%)
Aug 05, 2019 1047 1050 1030 1038 0 -19.12(-1.81%)
Aug 02, 2019 1064 1071 1052 1057 0 -6.57(-0.62%)
Aug 01, 2019 1068 1077 1054 1064 0 +2.18(+0.21%)
Jul 31, 2019 1065 1074 1054 1062 0 -5.06(-0.47%)
Jul 30, 2019 1064 1072 1058 1067 0 -1.13(-0.11%)
Jul 29, 2019 1075 1078 1062 1068 0 -5.61(-0.52%)
Jul 26, 2019 1083 1087 1071 1073 0 -9.17(-0.85%)
Jul 25, 2019 1100 1103 1079 1083 0 -15.36(-1.40%)
Jul 24, 2019 1103 1107 1094 1098 0 -6.19(-0.56%)
Jul 23, 2019 1108 1113 1101 1104 0 -3.17(-0.29%)
Jul 22, 2019 1103 1112 1100 1107 0 +4.64(+0.42%)
Jul 19, 2019 1105 1110 1100 1103 0 -3.07(-0.28%)
Jul 18, 2019 1106 1109 1098 1106 0 -1.25(-0.11%)
Jul 17, 2019 1113 1117 1104 1107 0 -4.08(-0.37%)
Jul 16, 2019 1115 1117 1106 1111 0 -6.64(-0.59%)
Jul 15, 2019 1121 1124 1114 1118 0 -2.23(-0.20%)
Jul 12, 2019 1122 1126 1116 1120 0 -1.85(-0.16%)
Jul 11, 2019 1121 1126 1116 1122 0 +1.81(+0.16%)
Jul 10, 2019 1117 1125 1114 1120 0 +6.44(+0.58%)
Jul 09, 2019 1103 1116 1100 1114 0 +7.46(+0.67%)
Jul 08, 2019 1110 1113 1103 1106 0 -5.05(-0.45%)
Jul 05, 2019 1108 1113 1102 1111 0 +2.66(+0.24%)
Jul 03, 2019 1102 1110 1100 1108 0 +7.74(+0.70%)
Jul 02, 2019 1100 1106 1095 1101 0 -1.08(-0.10%)
Jul 01, 2019 1107 1111 1098 1102 0 +1.92(+0.17%)
Jun 28, 2019 1089 1101 1087 1100 0 +11.77(+1.08%)
Jun 27, 2019 1086 1092 1081 1088 0 +2.96(+0.27%)
Jun 26, 2019 1080 1091 1077 1085 0 +10.07(+0.94%)
Jun 25, 2019 1079 1085 1071 1075 0 -4.81(-0.45%)
Jun 24, 2019 1084 1089 1074 1080 0 -2.97(-0.27%)
Jun 21, 2019 1082 1089 1078 1083 0 +0.87(+0.08%)
Jun 20, 2019 1084 1090 1076 1082 0 +7.63(+0.71%)
Jun 19, 2019 1075 1080 1068 1074 0 -0.58(-0.05%)
Jun 18, 2019 1074 1080 1070 1075 0 +3.59(+0.34%)
Jun 17, 2019 1074 1077 1066 1071 0 -3.46(-0.32%)
Jun 14, 2019 1078 1082 1067 1075 0 -3.48(-0.32%)
Jun 13, 2019 1078 1085 1074 1078 0 +5.74(+0.54%)
Jun 12, 2019 1079 1082 1068 1073 0 -10.05(-0.93%)
Jun 11, 2019 1088 1092 1079 1083 0 -3.40(-0.31%)
Jun 10, 2019 1089 1095 1080 1086 0 -0.12(-0.01%)
Jun 07, 2019 1087 1093 1084 1086 0 +2.01(+0.19%)
Jun 06, 2019 1084 1090 1078 1084 0 -0.41(-0.04%)
Jun 05, 2019 1089 1093 1078 1084 0 -2.82(-0.26%)
Jun 04, 2019 1079 1090 1075 1087 0 +12.05(+1.12%)
Jun 03, 2019 1086 1094 1068 1075 0 -6.82(-0.63%)
May 31, 2019 1079 1088 1074 1082 0 -3.71(-0.34%)
May 30, 2019 1090 1096 1081 1086 0 -2.20(-0.20%)
May 29, 2019 1087 1094 1074 1088 0 -4.09(-0.37%)
May 28, 2019 1102 1106 1090 1092 0 -7.55(-0.69%)
May 24, 2019 1099 1105 1092 1100 0 +4.79(+0.44%)
May 23, 2019 1098 1101 1084 1095 0 -12.73(-1.15%)
May 22, 2019 1110 1113 1101 1108 0 -5.27(-0.47%)
May 21, 2019 1106 1116 1103 1113 0 +9.24(+0.84%)
May 20, 2019 1106 1109 1098 1104 0 -2.50(-0.23%)
May 17, 2019 1102 1111 1100 1106 0 +0.89(+0.08%)
May 16, 2019 1105 1112 1101 1105 0 +4.65(+0.42%)
May 15, 2019 1093 1104 1090 1101 0 +6.58(+0.60%)
May 14, 2019 1096 1104 1091 1094 0 -2.92(-0.27%)
May 13, 2019 1096 1103 1087 1097 0 -2.79(-0.25%)
May 10, 2019 1089 1105 1080 1100 0 +26.03(+2.42%)
May 09, 2019 1078 1083 1068 1074 0 -7.31(-0.68%)
May 08, 2019 1081 1090 1076 1081 0 -0.59(-0.05%)
May 07, 2019 1076 1085 1071 1082 0 -0.78(-0.07%)
May 06, 2019 1078 1089 1075 1082 0 -3.40(-0.31%)
May 03, 2019 1083 1091 1078 1086 0 +6.94(+0.64%)
May 02, 2019 1090 1092 1072 1079 0 -14.67(-1.34%)
May 01, 2019 1097 1102 1089 1093 0 -1.14(-0.10%)
Apr 30, 2019 1104 1107 1090 1095 0 -7.50(-0.68%)
Apr 29, 2019 1103 1107 1096 1102 0 -0.17(-0.02%)
Apr 26, 2019 1103 1107 1094 1102 0 -2.27(-0.21%)
Apr 25, 2019 1108 1110 1098 1105 0 -2.86(-0.26%)
Apr 24, 2019 1110 1114 1103 1107 0 -2.24(-0.20%)
Apr 23, 2019 1110 1116 1103 1110 0 +0.05(+0.00%)
Apr 22, 2019 1105 1113 1101 1110 0 +9.01(+0.82%)
Apr 18, 2019 1102 1105 1093 1101 0 -1.76(-0.16%)
Apr 17, 2019 1110 1115 1100 1102 0 -4.78(-0.43%)
Apr 16, 2019 1112 1114 1102 1107 0 -3.55(-0.32%)
Apr 15, 2019 1117 1119 1106 1111 0 -6.28(-0.56%)
Apr 12, 2019 1117 1122 1110 1117 0 +7.69(+0.69%)
Apr 11, 2019 1102 1111 1099 1109 0 +6.57(+0.60%)
Apr 10, 2019 1107 1110 1100 1103 0 -1.62(-0.15%)
Apr 09, 2019 1111 1112 1099 1104 0 -6.83(-0.61%)
Apr 08, 2019 1112 1117 1107 1111 0 -0.27(-0.02%)
Apr 05, 2019 1105 1115 1103 1111 0 +6.46(+0.58%)
Apr 04, 2019 1107 1111 1100 1105 0 -0.76(-0.07%)
Apr 03, 2019 1110 1114 1100 1106 0 -2.54(-0.23%)
Apr 02, 2019 1105 1112 1102 1108 0 +3.31(+0.30%)
Apr 01, 2019 1102 1109 1094 1105 0 +8.22(+0.75%)
Mar 29, 2019 1105 1107 1093 1097 0 -1.75(-0.16%)
Mar 28, 2019 1093 1103 1090 1098 0 +1.41(+0.13%)
Mar 27, 2019 1096 1103 1086 1097 0 -1.80(-0.16%)
Mar 26, 2019 1104 1113 1094 1099 0 +0.69(+0.06%)
Mar 25, 2019 1098 1103 1087 1098 0 -2.91(-0.26%)
Mar 22, 2019 1107 1110 1096 1101 0 -11.02(-0.99%)
Mar 21, 2019 1105 1118 1101 1112 0 +5.33(+0.48%)
Mar 20, 2019 1104 1116 1098 1107 0 +3.48(+0.32%)
Mar 19, 2019 1100 1112 1098 1103 0 +6.03(+0.55%)
Mar 18, 2019 1089 1099 1086 1097 0 +10.14(+0.93%)
Mar 15, 2019 1090 1095 1083 1087 0 -5.90(-0.54%)
Mar 14, 2019 1091 1097 1088 1093 0 +0.63(+0.06%)
Mar 13, 2019 1094 1098 1088 1092 0 +2.25(+0.21%)
Mar 12, 2019 1090 1097 1085 1090 0 +1.66(+0.15%)
Mar 11, 2019 1079 1092 1077 1088 0 +12.48(+1.16%)
Mar 08, 2019 1075 1081 1065 1076 0 -5.44(-0.50%)
Mar 07, 2019 1075 1085 1070 1081 0 +5.50(+0.51%)
Mar 06, 2019 1075 1083 1069 1076 0 -1.77(-0.16%)
Mar 05, 2019 1075 1082 1068 1078 0 +3.17(+0.30%)
Mar 04, 2019 1082 1085 1065 1075 0 -16.92(-1.55%)
Mar 01, 2019 1084 1097 1078 1091 0 +9.90(+0.92%)
Feb 28, 2019 1088 1092 1075 1082 0 -22.02(-2.00%)
Feb 27, 2019 1103 1111 1094 1104 0 +0.89(+0.08%)
Feb 26, 2019 1104 1113 1097 1103 0 -1.53(-0.14%)
Feb 25, 2019 1101 1109 1094 1104 0 +3.38(+0.31%)
Feb 22, 2019 1104 1109 1096 1101 0 +1.98(+0.18%)
Feb 21, 2019 1103 1108 1091 1099 0 -4.87(-0.44%)
Feb 20, 2019 1107 1112 1099 1104 0 -2.34(-0.21%)
Feb 19, 2019 1093 1112 1091 1106 0 +10.74(+0.98%)
Feb 15, 2019 1095 1103 1088 1095 0 +5.05(+0.46%)
Feb 14, 2019 1084 1096 1077 1090 0 +2.03(+0.19%)
Feb 13, 2019 1083 1093 1080 1088 0 +8.73(+0.81%)
Feb 12, 2019 1087 1092 1072 1080 0 +1.28(+0.12%)
Feb 11, 2019 1074 1082 1069 1078 0 +1.87(+0.17%)
Feb 08, 2019 1084 1087 1065 1076 0 -7.10(-0.66%)
Feb 07, 2019 1092 1096 1073 1083 0 -13.89(-1.27%)
Feb 06, 2019 1101 1107 1094 1097 0 -6.86(-0.62%)
Feb 05, 2019 1104 1110 1098 1104 0 -1.05(-0.09%)
Feb 04, 2019 1098 1108 1089 1105 0 +4.23(+0.38%)
Feb 01, 2019 1093 1105 1087 1101 0 +7.65(+0.70%)
Jan 31, 2019 1103 1108 1087 1093 0 -7.93(-0.72%)
Jan 30, 2019 1098 1107 1089 1101 0 +6.63(+0.61%)
Jan 29, 2019 1088 1099 1083 1095 0 +9.32(+0.86%)
Jan 28, 2019 1083 1090 1076 1085 0 -5.89(-0.54%)
Jan 25, 2019 1088 1096 1083 1091 0 +8.74(+0.81%)
Jan 24, 2019 1077 1087 1070 1083 0 +6.06(+0.56%)
Jan 23, 2019 1082 1087 1067 1076 0 -1.64(-0.15%)
Jan 22, 2019 1088 1093 1074 1078 0 -15.24(-1.39%)
Jan 18, 2019 1088 1097 1083 1093 0 +10.51(+0.97%)
Jan 17, 2019 1075 1089 1071 1083 0 +2.14(+0.20%)
Jan 16, 2019 1082 1088 1075 1081 0 +4.21(+0.39%)
Jan 15, 2019 1066 1082 1064 1076 0 +13.06(+1.23%)
Jan 14, 2019 1059 1070 1053 1063 0 -0.91(-0.09%)
Jan 11, 2019 1067 1071 1057 1064 0 -6.40(-0.60%)
Jan 10, 2019 1071 1077 1060 1071 0 -3.81(-0.35%)
Jan 09, 2019 1071 1080 1064 1075 0 +11.26(+1.06%)
Jan 08, 2019 1052 1070 1049 1063 0 +20.17(+1.93%)
Jan 07, 2019 1031 1049 1025 1043 0 +18.43(+1.80%)
Jan 04, 2019 1006 1031 1004 1025 0 +29.23(+2.94%)
Jan 03, 2019 990.55 1004 983.50 995.46 0 +6.39(+0.65%)
Jan 02, 2019 971.61 999.02 965.92 989.07 0 +9.19(+0.94%)
Dec 31, 2018 971.65 984.58 963.46 979.88 0 +10.16(+1.05%)
Dec 28, 2018 969.72 979.62 955.60 969.72 0 +2.39(+0.25%)
Dec 27, 2018 965.98 973.96 937.46 967.32 0 -5.20(-0.53%)
Dec 26, 2018 944.77 973.21 932.23 972.52 0 +30.76(+3.27%)
Dec 24, 2018 969.74 973.31 940.82 941.76 0 -34.63(-3.55%)
Dec 21, 2018 982.05 996.84 970.88 976.39 0 -7.26(-0.74%)
Dec 20, 2018 993.35 1008 973.70 983.66 0 -13.56(-1.36%)
Dec 19, 2018 991.64 1019 986.71 997.22 0 +8.04(+0.81%)
Dec 18, 2018 1006 1012 981.94 989.17 0 -15.84(-1.58%)
Dec 17, 2018 1023 1034 1000 1005 0 -21.17(-2.06%)
Dec 14, 2018 1031 1043 1022 1026 0 -10.36(-1.00%)
Dec 13, 2018 1021 1044 1018 1037 0 +13.65(+1.33%)
Dec 12, 2018 1026 1036 1017 1023 0 +6.17(+0.61%)
Dec 11, 2018 1029 1035 1011 1017 0 +0.50(+0.05%)
Dec 10, 2018 1022 1027 1003 1016 0 -13.12(-1.27%)
Dec 07, 2018 1044 1053 1026 1029 0 -5.05(-0.49%)
Dec 06, 2018 1034 1041 1010 1034 0 -12.04(-1.15%)
Dec 04, 2018 1068 1075 1044 1046 0 -21.42(-2.01%)
Dec 03, 2018 1063 1073 1055 1068 0 +20.30(+1.94%)
Nov 30, 2018 1052 1057 1038 1048 0 -8.12(-0.77%)
Nov 29, 2018 1044 1066 1041 1056 0 +13.56(+1.30%)
Nov 28, 2018 1033 1045 1020 1042 0 +11.27(+1.09%)
Nov 27, 2018 1034 1043 1026 1031 0 -4.81(-0.46%)
Nov 26, 2018 1039 1051 1029 1036 0 +7.78(+0.76%)
Nov 23, 2018 1038 1048 1024 1028 0 -26.86(-2.55%)
Nov 21, 2018 1055 1055 1055 1055 0 +15.72(+1.51%)
Nov 20, 2018 1048 1054 1027 1039 0 -20.69(-1.95%)
Nov 19, 2018 1048 1071 1043 1060 0 +7.02(+0.67%)
Nov 16, 2018 1050 1059 1042 1053 0 +4.27(+0.41%)
Nov 15, 2018 1039 1055 1034 1048 0 +7.02(+0.67%)
Nov 14, 2018 1050 1055 1031 1041 0 -0.64(-0.06%)
Nov 13, 2018 1055 1066 1038 1042 0 -13.07(-1.24%)
Nov 12, 2018 1065 1070 1051 1055 0 -7.59(-0.71%)
Nov 09, 2018 1061 1073 1047 1063 0 -6.62(-0.62%)
Nov 08, 2018 1078 1090 1064 1069 0 -9.91(-0.92%)
Nov 07, 2018 1079 1093 1064 1079 0 +14.04(+1.32%)
Nov 06, 2018 1054 1070 1046 1065 0 +11.35(+1.08%)
Nov 05, 2018 1043 1062 1029 1054 0 +20.12(+1.95%)
Nov 02, 2018 1044 1052 1023 1034 0 -5.03(-0.48%)
Nov 01, 2018 1026 1045 1018 1039 0 +18.24(+1.79%)
Oct 31, 2018 1019 1036 1013 1020 0 +9.90(+0.98%)
Oct 30, 2018 1008 1020 994.42 1011 0 -2.09(-0.21%)
Oct 29, 2018 1033 1041 1003 1013 0 -15.45(-1.50%)
Oct 26, 2018 1032 1041 1010 1028 0 -15.06(-1.44%)
Oct 24, 2018 1069 1074 1042 1043 0 -26.44(-2.47%)
Oct 23, 2018 1066 1076 1045 1070 0 -7.28(-0.68%)
Oct 22, 2018 1089 1093 1073 1077 0 -10.41(-0.96%)
Oct 19, 2018 1085 1100 1082 1087 0 +3.99(+0.37%)
Oct 18, 2018 1085 1104 1079 1083 0 -6.52(-0.60%)
Oct 17, 2018 1105 1109 1082 1090 0 -15.06(-1.36%)
Oct 16, 2018 1087 1113 1082 1105 0 +23.38(+2.16%)
Oct 15, 2018 1079 1094 1074 1082 0 +3.60(+0.33%)
Oct 12, 2018 1089 1095 1064 1078 0 +0.85(+0.08%)
Oct 11, 2018 1095 1101 1069 1077 0 -23.27(-2.11%)
Oct 10, 2018 1125 1129 1098 1100 0 -26.13(-2.32%)
Oct 09, 2018 1121 1134 1113 1126 0 +5.78(+0.52%)
Oct 08, 2018 1121 1130 1113 1121 0 -4.37(-0.39%)
Oct 05, 2018 1128 1136 1119 1125 0 -2.69(-0.24%)
Oct 04, 2018 1133 1139 1121 1128 0 -6.34(-0.56%)
Oct 03, 2018 1126 1143 1119 1134 0 +11.72(+1.04%)
Oct 02, 2018 1125 1132 1113 1122 0 -2.34(-0.21%)
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.