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, 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%)
Jan 02, 2020 1070 1076 1060 1067 0 +1.13(+0.11%)
Dec 31, 2019 1053 1070 1051 1066 0 +10.58(+1.00%)
Dec 30, 2019 1064 1068 1051 1056 0 -9.05(-0.85%)
Dec 27, 2019 1073 1076 1061 1065 0 -7.71(-0.72%)
Dec 26, 2019 1070 1079 1066 1072 0 +3.76(+0.35%)
Dec 24, 2019 1069 1072 1062 1069 0 -1.15(-0.11%)
Dec 23, 2019 1062 1072 1056 1070 0 +7.88(+0.74%)
Dec 20, 2019 1059 1067 1052 1062 0 +4.80(+0.45%)
Dec 19, 2019 1056 1064 1049 1057 0 +0.82(+0.08%)
Dec 18, 2019 1050 1063 1047 1056 0 +9.72(+0.93%)
Dec 17, 2019 1045 1061 1040 1047 0 +4.34(+0.42%)
Dec 16, 2019 1036 1049 1034 1042 0 +9.59(+0.93%)
Dec 13, 2019 1036 1041 1023 1033 0 -2.71(-0.26%)
Dec 12, 2019 1037 1048 1030 1035 0 -8.28(-0.79%)
Dec 11, 2019 1042 1051 1034 1044 0 +3.28(+0.32%)
Dec 10, 2019 1036 1051 1031 1040 0 +6.65(+0.64%)
Dec 09, 2019 1017 1036 1016 1034 0 +15.69(+1.54%)
Dec 06, 2019 1013 1025 1011 1018 0 +5.31(+0.52%)
Dec 05, 2019 1015 1022 1008 1013 0 -0.33(-0.03%)
Dec 04, 2019 1013 1021 1007 1013 0 +5.55(+0.55%)
Dec 03, 2019 1007 1016 999.84 1007 0 -4.55(-0.45%)
Dec 02, 2019 1018 1022 1005 1012 0 -3.95(-0.39%)
Nov 29, 2019 1017 1021 1009 1016 0 -2.94(-0.29%)
Nov 27, 2019 1019 1025 1005 1019 0 +0.75(+0.07%)
Nov 26, 2019 1028 1033 1015 1018 0 -10.34(-1.01%)
Nov 25, 2019 1025 1033 1019 1028 0 +3.90(+0.38%)
Nov 22, 2019 1026 1034 1019 1025 0 +0.90(+0.09%)
Nov 21, 2019 1012 1025 1006 1024 0 +12.91(+1.28%)
Nov 20, 2019 1004 1017 999.85 1011 0 +4.02(+0.40%)
Nov 19, 2019 1019 1021 1003 1007 0 -13.41(-1.31%)
Nov 18, 2019 1027 1029 1016 1020 0 -8.39(-0.82%)
Nov 15, 2019 1019 1033 1016 1029 0 +11.01(+1.08%)
Nov 14, 2019 1027 1030 1012 1018 0 -12.54(-1.22%)
Nov 13, 2019 1025 1041 1021 1030 0 +3.30(+0.32%)
Nov 12, 2019 1024 1036 1019 1027 0 +3.85(+0.38%)
Nov 11, 2019 1022 1031 1016 1023 0 -0.97(-0.09%)
Nov 08, 2019 1014 1033 1006 1024 0 +8.55(+0.84%)
Nov 07, 2019 1026 1030 1008 1015 0 -8.23(-0.80%)
Nov 06, 2019 1031 1040 1018 1024 0 -12.75(-1.23%)
Nov 05, 2019 1044 1051 1024 1036 0 -6.04(-0.58%)
Nov 04, 2019 1037 1050 1032 1042 0 +7.99(+0.77%)
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.