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 (%)
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%)
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.