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 (%)
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.