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 28, 2018 1093 1108 1087 1098 0 +3.48(+0.32%)
Sep 27, 2018 1093 1101 1088 1094 0 +4.11(+0.38%)
Sep 26, 2018 1101 1107 1085 1090 0 -14.12(-1.28%)
Sep 25, 2018 1120 1123 1097 1104 0 -13.48(-1.21%)
Sep 24, 2018 1138 1143 1114 1118 0 -15.95(-1.41%)
Sep 21, 2018 1138 1145 1126 1133 0 -1.30(-0.11%)
Sep 20, 2018 1137 1144 1125 1135 0 +0.17(+0.01%)
Sep 19, 2018 1136 1141 1124 1135 0 +0.67(+0.06%)
Sep 18, 2018 1133 1143 1122 1134 0 +2.81(+0.25%)
Sep 17, 2018 1134 1147 1124 1131 0 -1.15(-0.10%)
Sep 14, 2018 1138 1142 1121 1132 0 -6.83(-0.60%)
Sep 13, 2018 1146 1150 1133 1139 0 -6.42(-0.56%)
Sep 12, 2018 1150 1157 1139 1146 0 -2.02(-0.18%)
Sep 11, 2018 1135 1153 1132 1148 0 +11.54(+1.02%)
Sep 10, 2018 1138 1148 1128 1136 0 +0.56(+0.05%)
Sep 07, 2018 1134 1140 1121 1135 0 -3.40(-0.30%)
Sep 06, 2018 1154 1158 1130 1139 0 -17.96(-1.55%)
Sep 05, 2018 1146 1159 1130 1157 0 +9.22(+0.80%)
Sep 04, 2018 1144 1157 1134 1148 0 +3.04(+0.27%)
Aug 31, 2018 1145 1145 1145 1145 0 -9.69(-0.84%)
Aug 30, 2018 1158 1162 1144 1154 0 -6.01(-0.52%)
Aug 29, 2018 1168 1172 1154 1160 0 -6.63(-0.57%)
Aug 28, 2018 1185 1191 1163 1167 0 -18.37(-1.55%)
Aug 27, 2018 1184 1190 1173 1185 0 +1.03(+0.09%)
Aug 24, 2018 1187 1193 1175 1184 0 +2.04(+0.17%)
Aug 23, 2018 1189 1194 1179 1182 0 -9.21(-0.77%)
Aug 22, 2018 1184 1196 1179 1191 0 +9.47(+0.80%)
Aug 21, 2018 1193 1201 1180 1182 0 -7.92(-0.67%)
Aug 20, 2018 1184 1195 1178 1190 0 +5.93(+0.50%)
Aug 17, 2018 1165 1188 1161 1184 0 +23.80(+2.05%)
Aug 16, 2018 1165 1171 1150 1160 0 +2.40(+0.21%)
Aug 15, 2018 1165 1169 1141 1158 0 -14.58(-1.24%)
Aug 14, 2018 1175 1185 1161 1172 0 -0.48(-0.04%)
Aug 13, 2018 1199 1203 1167 1173 0 -26.89(-2.24%)
Aug 10, 2018 1202 1219 1192 1200 0 -5.20(-0.43%)
Aug 09, 2018 1196 1215 1191 1205 0 +10.33(+0.86%)
Aug 08, 2018 1186 1201 1175 1195 0 +7.52(+0.63%)
Aug 07, 2018 1204 1216 1173 1187 0 -12.56(-1.05%)
Aug 06, 2018 1189 1205 1185 1200 0 +10.79(+0.91%)
Aug 03, 2018 1183 1198 1174 1189 0 +5.73(+0.48%)
Aug 02, 2018 1159 1193 1148 1183 0 +17.57(+1.51%)
Aug 01, 2018 1158 1173 1149 1165 0 +2.18(+0.19%)
Jul 31, 2018 1157 1168 1150 1163 0 +5.56(+0.48%)
Jul 30, 2018 1146 1162 1144 1158 0 +14.95(+1.31%)
Jul 27, 2018 1155 1165 1137 1143 0 -14.82(-1.28%)
Jul 26, 2018 1145 1163 1139 1158 0 +9.31(+0.81%)
Jul 25, 2018 1137 1154 1131 1148 0 +12.30(+1.08%)
Jul 24, 2018 1135 1146 1128 1136 0 +4.45(+0.39%)
Jul 23, 2018 1131 1137 1120 1132 0 +2.42(+0.21%)
Jul 20, 2018 1145 1151 1123 1129 0 -11.63(-1.02%)
Jul 19, 2018 1131 1155 1121 1141 0 +34.87(+3.15%)
Jul 18, 2018 1098 1118 1088 1106 0 +7.15(+0.65%)
Jul 17, 2018 1110 1115 1093 1099 0 -14.41(-1.29%)
Jul 16, 2018 1115 1120 1105 1113 0 -6.61(-0.59%)
Jul 13, 2018 1118 1127 1112 1120 0 +0.31(+0.03%)
Jul 12, 2018 1116 1127 1100 1119 0 +7.18(+0.65%)
Jul 11, 2018 1114 1123 1105 1112 0 -8.77(-0.78%)
Jul 10, 2018 1119 1128 1113 1121 0 +3.83(+0.34%)
Jul 09, 2018 1124 1127 1110 1117 0 -1.53(-0.14%)
Jul 06, 2018 1107 1125 1102 1119 0 +9.08(+0.82%)
Jul 05, 2018 1119 1129 1103 1110 0 +3.74(+0.34%)
Jul 03, 2018 1106 1106 1106 1106 0 +6.50(+0.59%)
Jul 02, 2018 1106 1113 1088 1099 0 -12.05(-1.08%)
Jun 29, 2018 1112 1122 1093 1111 0 +27.95(+2.58%)
Jun 28, 2018 1070 1095 1057 1084 0 +15.57(+1.46%)
Jun 27, 2018 1088 1092 1064 1068 0 -14.55(-1.34%)
Jun 26, 2018 1068 1088 1061 1083 0 +19.95(+1.88%)
Jun 25, 2018 1080 1085 1057 1063 0 -20.65(-1.91%)
Jun 22, 2018 1089 1097 1076 1083 0 +12.27(+1.15%)
Jun 21, 2018 1080 1083 1065 1071 0 -11.52(-1.06%)
Jun 20, 2018 1081 1089 1073 1082 0 +7.94(+0.74%)
Jun 19, 2018 1071 1082 1064 1075 0 -4.69(-0.43%)
Jun 18, 2018 1065 1084 1063 1079 0 +10.98(+1.03%)
Jun 15, 2018 1068 1093 1065 1068 0 -24.25(-2.22%)
Jun 14, 2018 1090 1102 1084 1092 0 +6.36(+0.59%)
Jun 13, 2018 1098 1103 1082 1086 0 -12.05(-1.10%)
Jun 12, 2018 1096 1107 1089 1098 0 +0.76(+0.07%)
Jun 11, 2018 1074 1101 1068 1097 0 +22.68(+2.11%)
Jun 08, 2018 1081 1085 1067 1075 0 -6.41(-0.59%)
Jun 07, 2018 1071 1087 1066 1081 0 +10.64(+0.99%)
Jun 06, 2018 1082 1088 1064 1070 0 -10.22(-0.95%)
Jun 05, 2018 1074 1088 1070 1081 0 +5.06(+0.47%)
Jun 04, 2018 1073 1083 1066 1076 0 +7.42(+0.69%)
Jun 01, 2018 1072 1080 1061 1068 0 -0.05(-0.00%)
May 31, 2018 1066 1078 1061 1068 0 -2.67(-0.25%)
May 30, 2018 1054 1074 1050 1071 0 +21.40(+2.04%)
May 29, 2018 1051 1063 1039 1050 0 -7.26(-0.69%)
May 25, 2018 1057 1057 1057 1057 0 -7.04(-0.66%)
May 24, 2018 1072 1077 1056 1064 0 -15.87(-1.47%)
May 23, 2018 1074 1087 1066 1080 0 -1.80(-0.17%)
May 22, 2018 1090 1103 1075 1082 0 -4.50(-0.41%)
May 21, 2018 1091 1097 1078 1086 0 -0.96(-0.09%)
May 18, 2018 1098 1102 1079 1087 0 -13.61(-1.24%)
May 17, 2018 1091 1109 1085 1101 0 +12.98(+1.19%)
May 16, 2018 1087 1096 1079 1088 0 +1.86(+0.17%)
May 15, 2018 1087 1092 1077 1086 0 -4.10(-0.38%)
May 14, 2018 1084 1098 1079 1090 0 +7.02(+0.65%)
May 11, 2018 1079 1093 1070 1083 0 +4.84(+0.45%)
May 10, 2018 1086 1097 1063 1078 0 +7.69(+0.72%)
May 09, 2018 1059 1080 1052 1070 0 +16.74(+1.59%)
May 08, 2018 1052 1063 1033 1054 0 +2.30(+0.22%)
May 07, 2018 1049 1068 1043 1051 0 +4.20(+0.40%)
May 04, 2018 1028 1051 1021 1047 0 +9.37(+0.90%)
May 03, 2018 1039 1053 1023 1038 0 -4.54(-0.44%)
May 02, 2018 1051 1068 1034 1042 0 -10.97(-1.04%)
May 01, 2018 1045 1059 1040 1053 0 +4.49(+0.43%)
Apr 30, 2018 1040 1062 1035 1049 0 +6.86(+0.66%)
Apr 27, 2018 1040 1049 1028 1042 0 +1.14(+0.11%)
Apr 26, 2018 1043 1050 1028 1041 0 +3.08(+0.30%)
Apr 25, 2018 1028 1043 1017 1038 0 +3.20(+0.31%)
Apr 24, 2018 1058 1062 1027 1034 0 -26.56(-2.50%)
Apr 23, 2018 1052 1068 1045 1061 0 +11.82(+1.13%)
Apr 20, 2018 1058 1065 1042 1049 0 -8.85(-0.84%)
Apr 19, 2018 1075 1081 1050 1058 0 -13.11(-1.22%)
Apr 18, 2018 1080 1094 1067 1071 0 -2.16(-0.20%)
Apr 17, 2018 1063 1089 1057 1073 0 +15.52(+1.47%)
Apr 16, 2018 1029 1064 1022 1058 0 +32.11(+3.13%)
Apr 13, 2018 1027 1035 1015 1026 0 -0.35(-0.03%)
Apr 12, 2018 1033 1039 1019 1026 0 -6.21(-0.60%)
Apr 11, 2018 1023 1039 1017 1032 0 +5.55(+0.54%)
Apr 10, 2018 1009 1035 1004 1027 0 +28.77(+2.88%)
Apr 09, 2018 1003 1014 984.98 997.91 0 +3.13(+0.32%)
Apr 06, 2018 1001 1013 982.98 994.77 0 -11.69(-1.16%)
Apr 05, 2018 993.22 1015 984.04 1006 0 +18.49(+1.87%)
Apr 04, 2018 973.83 994.50 962.94 987.97 0 +2.63(+0.27%)
Apr 03, 2018 986.21 993.46 959.97 985.34 0 +2.73(+0.28%)
Apr 02, 2018 994.86 1003 968.08 982.61 0 -13.77(-1.38%)
Mar 29, 2018 996.38 996.38 996.38 996.38 0 +16.88(+1.72%)
Mar 28, 2018 975.70 996.73 968.39 979.50 0 -0.71(-0.07%)
Mar 27, 2018 989.46 1006 961.18 980.22 0 -8.04(-0.81%)
Mar 26, 2018 992.30 998.93 969.46 988.25 0 +3.75(+0.38%)
Mar 23, 2018 997.51 1013 980.14 984.51 0 -17.65(-1.76%)
Mar 22, 2018 1012 1021 996.36 1002 0 -19.05(-1.87%)
Mar 21, 2018 1003 1030 994.99 1021 0 +21.46(+2.15%)
Mar 20, 2018 1017 1024 989.46 999.75 0 -12.10(-1.20%)
Mar 19, 2018 1043 1048 999.54 1012 0 -35.21(-3.36%)
Mar 16, 2018 1043 1070 1034 1047 0 +13.35(+1.29%)
Mar 15, 2018 1098 1105 973.22 1034 0 -61.88(-5.65%)
Mar 14, 2018 1108 1114 1090 1096 0 -8.48(-0.77%)
Mar 13, 2018 1103 1110 1096 1104 0 +1.57(+0.14%)
Mar 12, 2018 1083 1106 1080 1102 0 +19.16(+1.77%)
Mar 09, 2018 1077 1087 1068 1083 0 +15.05(+1.41%)
Mar 08, 2018 1069 1075 1054 1068 0 +1.22(+0.11%)
Mar 07, 2018 1067 1075 1058 1067 0 -9.89(-0.92%)
Mar 06, 2018 1083 1088 1069 1077 0 +1.32(+0.12%)
Mar 05, 2018 1065 1084 1061 1076 0 +6.58(+0.62%)
Mar 02, 2018 1068 1079 1053 1069 0 -5.62(-0.52%)
Mar 01, 2018 1075 1087 1062 1075 0 -0.25(-0.02%)
Feb 28, 2018 1107 1113 1074 1075 0 -27.04(-2.45%)
Feb 27, 2018 1115 1124 1098 1102 0 -15.12(-1.35%)
Feb 26, 2018 1122 1128 1101 1117 0 -0.61(-0.05%)
Feb 23, 2018 1117 1125 1105 1118 0 +8.10(+0.73%)
Feb 22, 2018 1120 1121 1105 1110 0 -9.04(-0.81%)
Feb 21, 2018 1134 1143 1116 1119 0 -14.81(-1.31%)
Feb 20, 2018 1136 1154 1126 1133 0 -1.53(-0.13%)
Feb 16, 2018 1135 1135 1135 1135 0 -22.46(-1.94%)
Feb 15, 2018 1160 1176 1145 1157 0 -1.34(-0.12%)
Feb 14, 2018 1153 1172 1142 1159 0 -7.44(-0.64%)
Feb 13, 2018 1154 1174 1147 1166 0 +10.99(+0.95%)
Feb 12, 2018 1142 1166 1133 1155 0 +25.15(+2.23%)
Feb 09, 2018 1145 1154 1098 1130 0 -6.09(-0.54%)
Feb 08, 2018 1178 1188 1134 1136 0 -42.50(-3.61%)
Feb 07, 2018 1179 1190 1163 1179 0 -4.85(-0.41%)
Feb 06, 2018 1142 1191 1134 1184 0 +23.35(+2.01%)
Feb 05, 2018 1172 1191 1140 1160 0 -24.06(-2.03%)
Feb 02, 2018 1208 1214 1180 1184 0 -34.92(-2.86%)
Feb 01, 2018 1220 1235 1206 1219 0 -2.29(-0.19%)
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%)
Nov 01, 2017 1200 1217 1195 1207 0 +8.90(+0.74%)
Oct 31, 2017 1196 1205 1184 1198 0 +1.30(+0.11%)
Oct 30, 2017 1193 1214 1188 1197 0 +2.56(+0.21%)
Oct 27, 2017 1173 1204 1167 1195 0 +22.38(+1.91%)
Oct 26, 2017 1162 1182 1151 1172 0 +11.70(+1.01%)
Oct 25, 2017 1187 1190 1149 1161 0 -27.77(-2.34%)
Oct 24, 2017 1199 1204 1178 1188 0 -5.71(-0.48%)
Oct 23, 2017 1211 1216 1189 1194 0 -16.20(-1.34%)
Oct 20, 2017 1227 1230 1207 1210 0 -16.55(-1.35%)
Oct 19, 2017 1219 1233 1213 1227 0 +1.62(+0.13%)
Oct 18, 2017 1246 1250 1217 1225 0 -19.22(-1.54%)
Oct 17, 2017 1248 1255 1235 1244 0 -5.90(-0.47%)
Oct 16, 2017 1259 1264 1246 1250 0 -7.50(-0.60%)
Oct 13, 2017 1274 1275 1253 1258 0 -9.10(-0.72%)
Oct 12, 2017 1268 1277 1260 1267 0 -9.53(-0.75%)
Oct 11, 2017 1268 1278 1264 1276 0 +7.61(+0.60%)
Oct 10, 2017 1276 1280 1264 1269 0 +1.87(+0.15%)
Oct 09, 2017 1274 1279 1264 1267 0 -6.49(-0.51%)
Oct 06, 2017 1269 1277 1259 1273 0 -2.22(-0.17%)
Oct 05, 2017 1267 1281 1262 1276 0 +8.64(+0.68%)
Oct 04, 2017 1270 1276 1259 1267 0 -2.11(-0.17%)
Oct 03, 2017 1262 1274 1256 1269 0 +6.69(+0.53%)
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.