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 (%)
Jun 30, 2020 757.26 775.80 748.06 772.69 0 +12.70(+1.67%)
Jun 29, 2020 756.66 769.67 748.06 759.99 0 +7.56(+1.00%)
Jun 26, 2020 771.40 772.42 745.78 752.43 0 -22.00(-2.84%)
Jun 25, 2020 763.93 786.46 759.30 774.43 0 +3.24(+0.42%)
Jun 24, 2020 788.04 790.77 759.30 771.20 0 -26.15(-3.28%)
Jun 23, 2020 811.63 814.93 794.73 797.35 0 -6.62(-0.82%)
Jun 22, 2020 798.16 809.75 787.08 803.97 0 +4.46(+0.56%)
Jun 19, 2020 827.08 832.33 797.41 799.51 0 -13.41(-1.65%)
Jun 18, 2020 803.17 825.17 798.90 812.92 0 +4.05(+0.50%)
Jun 17, 2020 820.97 828.99 803.17 808.87 0 -11.10(-1.35%)
Jun 16, 2020 835.31 839.88 805.03 819.98 0 +11.76(+1.46%)
Jun 15, 2020 761.49 817.18 757.05 808.21 0 +23.81(+3.03%)
Jun 12, 2020 802.14 806.27 770.42 784.41 0 +9.54(+1.23%)
Jun 11, 2020 790.98 805.45 768.65 774.87 0 -61.50(-7.35%)
Jun 10, 2020 850.21 856.08 827.17 836.37 0 -14.18(-1.67%)
Jun 09, 2020 871.44 875.29 844.67 850.54 0 -34.38(-3.88%)
Jun 08, 2020 881.38 891.29 869.46 884.92 0 +22.99(+2.67%)
Jun 05, 2020 865.75 875.54 852.81 861.93 0 +20.70(+2.46%)
Jun 04, 2020 835.57 847.55 826.59 841.23 0 +1.05(+0.13%)
Jun 03, 2020 836.05 849.92 828.38 840.18 0 +11.08(+1.34%)
Jun 02, 2020 827.71 838.14 820.31 829.10 0 +7.62(+0.93%)
Jun 01, 2020 822.36 834.39 809.09 821.47 0 +2.19(+0.27%)
May 29, 2020 806.81 824.72 791.21 819.28 0 +7.25(+0.89%)
May 28, 2020 821.68 831.14 805.96 812.04 0 -5.50(-0.67%)
May 27, 2020 819.45 826.07 797.35 817.53 0 +7.37(+0.91%)
May 26, 2020 813.78 821.07 799.89 810.17 0 +14.34(+1.80%)
May 22, 2020 784.50 798.25 773.59 795.83 0 +3.58(+0.45%)
May 21, 2020 800.67 805.51 780.62 792.25 0 -5.98(-0.75%)
May 20, 2020 803.57 815.02 787.72 798.23 0 +7.10(+0.90%)
May 19, 2020 792.32 803.98 783.32 791.13 0 +2.65(+0.34%)
May 18, 2020 792.63 803.78 782.04 788.49 0 +25.73(+3.37%)
May 15, 2020 753.86 767.13 741.51 762.75 0 +15.97(+2.14%)
May 14, 2020 735.62 756.78 715.20 746.79 0 -6.47(-0.86%)
May 13, 2020 772.71 778.86 742.69 753.26 0 -19.82(-2.56%)
May 12, 2020 787.77 801.86 771.09 773.08 0 -14.06(-1.79%)
May 11, 2020 773.46 792.93 768.13 787.14 0 +6.95(+0.89%)
May 08, 2020 778.85 788.81 766.94 780.19 0 +13.60(+1.77%)
May 07, 2020 765.72 787.58 755.80 766.59 0 +13.53(+1.80%)
May 06, 2020 761.81 773.26 744.85 753.06 0 -8.30(-1.09%)
May 05, 2020 781.01 788.28 753.40 761.35 0 +2.18(+0.29%)
May 04, 2020 732.89 764.17 725.14 759.17 0 +14.87(+2.00%)
May 01, 2020 751.49 761.20 734.68 744.30 0 -22.09(-2.88%)
Apr 30, 2020 784.62 792.53 754.86 766.39 0 -21.02(-2.67%)
Apr 29, 2020 770.10 796.64 762.15 787.41 0 +36.39(+4.85%)
Apr 28, 2020 752.15 765.54 738.89 751.02 0 +11.25(+1.52%)
Apr 27, 2020 724.74 743.55 714.51 739.77 0 +12.77(+1.76%)
Apr 24, 2020 722.24 737.77 710.37 727.00 0 +11.75(+1.64%)
Apr 23, 2020 717.53 727.47 703.16 715.25 0 +7.75(+1.10%)
Apr 22, 2020 721.97 727.18 699.41 707.50 0 +3.15(+0.45%)
Apr 21, 2020 697.60 713.41 688.28 704.34 0 -14.25(-1.98%)
Apr 20, 2020 691.01 737.92 681.30 718.60 0 +0.70(+0.10%)
Apr 17, 2020 693.88 721.84 688.19 717.90 0 +35.63(+5.22%)
Apr 16, 2020 683.66 694.10 674.31 682.27 0 -2.65(-0.39%)
Apr 15, 2020 684.33 693.60 669.23 684.93 0 -22.71(-3.21%)
Apr 14, 2020 695.68 714.12 688.99 707.64 0 +15.89(+2.30%)
Apr 13, 2020 699.44 709.07 676.49 691.75 0 +7.28(+1.06%)
Apr 09, 2020 680.40 703.33 664.79 684.47 0 +21.90(+3.31%)
Apr 08, 2020 655.97 676.61 648.54 662.57 0 +11.98(+1.84%)
Apr 07, 2020 673.20 693.24 638.87 650.59 0 +7.39(+1.15%)
Apr 06, 2020 653.60 666.61 632.70 643.20 0 +10.09(+1.59%)
Apr 03, 2020 648.51 657.25 608.10 633.11 0 -3.00(-0.47%)
Apr 02, 2020 637.67 678.53 621.52 636.11 0 +18.86(+3.06%)
Apr 01, 2020 627.99 640.19 604.68 617.25 0 -33.83(-5.20%)
Mar 31, 2020 639.65 656.26 618.18 651.08 0 +28.19(+4.53%)
Mar 30, 2020 615.96 632.86 587.53 622.88 0 +1.58(+0.25%)
Mar 27, 2020 631.00 647.90 605.02 621.30 0 -30.28(-4.65%)
Mar 26, 2020 636.74 677.74 619.81 651.58 0 +22.69(+3.61%)
Mar 25, 2020 606.05 665.33 584.99 628.89 0 +34.65(+5.83%)
Mar 24, 2020 568.47 605.97 560.33 594.24 0 +54.21(+10.04%)
Mar 23, 2020 573.45 587.79 528.90 540.04 0 -40.13(-6.92%)
Mar 20, 2020 576.22 636.79 545.57 580.17 0 +30.03(+5.46%)
Mar 19, 2020 511.94 577.55 487.61 550.14 0 +38.02(+7.43%)
Mar 18, 2020 557.48 572.83 470.42 512.11 0 -80.94(-13.65%)
Mar 17, 2020 630.65 659.87 582.21 593.06 0 -31.55(-5.05%)
Mar 16, 2020 620.03 665.72 598.52 624.61 0 -88.33(-12.39%)
Mar 13, 2020 683.85 724.21 627.35 712.93 0 +85.87(+13.69%)
Mar 12, 2020 679.51 691.32 620.06 627.07 0 -114.20(-15.41%)
Mar 11, 2020 738.50 770.49 725.22 741.26 0 -20.21(-2.65%)
Mar 10, 2020 764.62 788.64 677.41 761.47 0 +52.94(+7.47%)
Mar 09, 2020 753.31 786.54 646.38 708.52 0 -175.95(-19.89%)
Mar 06, 2020 896.14 904.88 868.06 884.47 0 -34.66(-3.77%)
Mar 05, 2020 925.08 937.36 905.94 919.14 0 -22.52(-2.39%)
Mar 04, 2020 944.12 951.49 929.49 941.66 0 +12.96(+1.40%)
Mar 03, 2020 948.91 964.25 918.29 928.70 0 -13.96(-1.48%)
Mar 02, 2020 925.72 949.32 906.18 942.66 0 +23.92(+2.60%)
Feb 28, 2020 899.66 921.57 873.73 918.74 0 -1.24(-0.13%)
Feb 27, 2020 931.34 943.68 899.46 919.97 0 -30.45(-3.20%)
Feb 26, 2020 960.84 977.12 946.61 950.43 0 -15.76(-1.63%)
Feb 25, 2020 1005 1010 963.15 966.19 0 -36.03(-3.60%)
Feb 24, 2020 1004 1013 986.36 1002 0 -27.60(-2.68%)
Feb 21, 2020 1032 1041 1021 1030 0 -7.47(-0.72%)
Feb 20, 2020 1039 1051 1029 1037 0 +1.79(+0.17%)
Feb 19, 2020 1037 1046 1028 1036 0 +0.55(+0.05%)
Feb 18, 2020 1035 1044 1028 1035 0 -8.47(-0.81%)
Feb 14, 2020 1037 1048 1029 1043 0 +3.78(+0.36%)
Feb 13, 2020 1044 1050 1034 1040 0 -12.69(-1.21%)
Feb 12, 2020 1049 1058 1042 1052 0 +8.97(+0.86%)
Feb 11, 2020 1044 1055 1038 1043 0 +4.95(+0.48%)
Feb 10, 2020 1034 1046 1028 1038 0 +2.01(+0.19%)
Feb 07, 2020 1038 1049 1030 1036 0 -6.50(-0.62%)
Feb 06, 2020 1048 1055 1038 1043 0 -7.22(-0.69%)
Feb 05, 2020 1049 1061 1043 1050 0 +11.95(+1.15%)
Feb 04, 2020 1037 1054 1034 1038 0 +9.53(+0.93%)
Feb 03, 2020 1025 1038 1018 1029 0 +3.21(+0.31%)
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%)
Nov 01, 2019 1023 1037 1019 1034 0 +12.98(+1.27%)
Oct 31, 2019 1031 1034 1012 1021 0 -11.97(-1.16%)
Oct 30, 2019 1036 1041 1027 1033 0 -3.83(-0.37%)
Oct 29, 2019 1035 1045 1030 1037 0 -0.26(-0.03%)
Oct 28, 2019 1045 1053 1035 1037 0 -4.78(-0.46%)
Oct 25, 2019 1039 1047 1034 1042 0 +0.46(+0.04%)
Oct 24, 2019 1046 1049 1035 1042 0 -2.38(-0.23%)
Oct 23, 2019 1041 1053 1033 1044 0 +3.08(+0.30%)
Oct 22, 2019 1043 1054 1037 1041 0 -0.73(-0.07%)
Oct 21, 2019 1040 1046 1037 1042 0 +2.87(+0.28%)
Oct 18, 2019 1030 1046 1028 1039 0 +8.54(+0.83%)
Oct 17, 2019 1031 1038 1023 1030 0 +0.57(+0.06%)
Oct 16, 2019 1034 1040 1027 1030 0 -6.54(-0.63%)
Oct 15, 2019 1033 1046 1029 1036 0 +2.72(+0.26%)
Oct 14, 2019 1037 1042 1026 1034 0 -7.42(-0.71%)
Oct 11, 2019 1044 1052 1038 1041 0 +5.61(+0.54%)
Oct 10, 2019 1035 1044 1029 1035 0 +4.64(+0.45%)
Oct 09, 2019 1035 1043 1026 1031 0 -0.29(-0.03%)
Oct 08, 2019 1033 1041 1025 1031 0 -8.26(-0.79%)
Oct 07, 2019 1046 1051 1035 1039 0 -6.86(-0.66%)
Oct 04, 2019 1044 1052 1038 1046 0 +4.61(+0.44%)
Oct 03, 2019 1033 1045 1023 1042 0 +6.49(+0.63%)
Oct 02, 2019 1048 1051 1031 1035 0 -17.42(-1.66%)
Oct 01, 2019 1059 1064 1045 1053 0 -4.76(-0.45%)
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%)
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.