Skip to main content
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 (%)
Oct 30, 2020 699.44 708.18 690.09 704.25 0 -0.28(-0.04%)
Oct 29, 2020 693.92 707.63 681.71 704.54 0 +4.61(+0.66%)
Oct 28, 2020 707.92 713.47 694.91 699.92 0 -19.49(-2.71%)
Oct 27, 2020 721.69 728.23 713.68 719.41 0 -2.23(-0.31%)
Oct 26, 2020 733.84 734.72 711.68 721.64 0 -18.33(-2.48%)
Oct 23, 2020 751.16 754.19 732.64 739.96 0 -7.67(-1.03%)
Oct 22, 2020 725.00 748.89 723.47 747.64 0 +22.19(+3.06%)
Oct 21, 2020 731.31 736.10 723.26 725.44 0 -7.26(-0.99%)
Oct 20, 2020 729.48 739.69 726.65 732.70 0 +6.37(+0.88%)
Oct 19, 2020 735.62 742.69 723.88 726.33 0 -6.36(-0.87%)
Oct 16, 2020 739.72 745.48 728.20 732.69 0 -5.68(-0.77%)
Oct 15, 2020 729.92 740.85 721.40 738.38 0 -0.50(-0.07%)
Oct 14, 2020 735.00 752.10 731.96 738.88 0 +4.04(+0.55%)
Oct 13, 2020 735.24 743.76 730.46 734.84 0 -2.55(-0.35%)
Oct 12, 2020 740.78 745.64 730.72 737.39 0 -1.40(-0.19%)
Oct 09, 2020 750.55 755.11 733.87 738.78 0 -9.21(-1.23%)
Oct 08, 2020 724.74 748.95 721.49 748.00 0 +26.69(+3.70%)
Oct 07, 2020 720.00 726.64 713.21 721.31 0 +3.83(+0.53%)
Oct 06, 2020 736.80 741.06 714.05 717.48 0 -12.39(-1.70%)
Oct 05, 2020 719.49 732.30 714.27 729.88 0 +18.73(+2.63%)
Oct 02, 2020 692.38 716.52 689.09 711.14 0 +5.94(+0.84%)
Oct 01, 2020 714.79 721.05 699.64 705.20 0 -11.32(-1.58%)
Sep 30, 2020 731.48 738.43 714.33 716.52 0 -12.88(-1.77%)
Sep 29, 2020 732.78 740.16 720.55 729.40 0 -4.05(-0.55%)
Sep 28, 2020 728.93 742.28 722.43 733.45 0 +9.98(+1.38%)
Sep 25, 2020 715.23 726.18 709.00 723.47 0 +5.26(+0.73%)
Sep 24, 2020 716.02 726.42 702.16 718.21 0 -0.00(-0.00%)
Sep 23, 2020 746.67 751.35 717.53 718.21 0 -27.43(-3.68%)
Sep 22, 2020 744.55 756.94 738.58 745.64 0 +1.89(+0.25%)
Sep 21, 2020 742.14 747.76 726.72 743.75 0 -7.51(-1.00%)
Sep 18, 2020 756.48 760.66 745.64 751.26 0 -10.77(-1.41%)
Sep 17, 2020 758.23 766.74 749.56 762.03 0 -4.28(-0.56%)
Sep 16, 2020 763.58 777.98 758.35 766.30 0 +8.75(+1.15%)
Sep 15, 2020 764.47 776.14 756.24 757.56 0 -3.47(-0.46%)
Sep 14, 2020 757.47 769.59 749.75 761.02 0 +6.63(+0.88%)
Sep 11, 2020 756.05 764.26 748.71 754.39 0 +0.99(+0.13%)
Sep 10, 2020 770.12 773.61 752.49 753.40 0 -18.82(-2.44%)
Sep 09, 2020 768.74 783.39 763.22 772.22 0 +10.67(+1.40%)
Sep 08, 2020 763.28 770.86 753.39 761.56 0 -10.55(-1.37%)
Sep 04, 2020 782.45 786.74 764.16 772.11 0 -7.60(-0.98%)
Sep 03, 2020 787.59 795.96 774.94 779.72 0 -10.08(-1.28%)
Sep 02, 2020 784.83 798.89 781.40 789.79 0 +4.74(+0.60%)
Sep 01, 2020 779.13 789.08 772.15 785.05 0 +3.87(+0.50%)
Aug 31, 2020 795.73 797.40 778.85 781.18 0 -13.38(-1.68%)
Aug 28, 2020 791.83 799.47 784.68 794.56 0 +6.38(+0.81%)
Aug 27, 2020 782.81 794.87 777.98 788.18 0 +5.22(+0.67%)
Aug 26, 2020 797.85 799.48 779.39 782.96 0 -15.17(-1.90%)
Aug 25, 2020 807.69 810.71 789.33 798.13 0 -7.02(-0.87%)
Aug 24, 2020 809.21 813.52 797.51 805.15 0 -0.92(-0.11%)
Aug 21, 2020 807.00 812.61 797.51 806.06 0 -3.12(-0.39%)
Aug 20, 2020 806.97 814.93 798.77 809.19 0 -3.86(-0.47%)
Aug 19, 2020 818.62 825.47 810.45 813.05 0 -4.47(-0.55%)
Aug 18, 2020 825.27 830.34 813.86 817.52 0 -8.70(-1.05%)
Aug 17, 2020 825.87 832.64 817.24 826.22 0 +2.17(+0.26%)
Aug 14, 2020 819.73 834.35 813.82 824.05 0 +3.36(+0.41%)
Aug 13, 2020 827.16 832.77 813.30 820.69 0 -13.39(-1.61%)
Aug 12, 2020 834.23 841.97 827.21 834.08 0 +10.05(+1.22%)
Aug 11, 2020 835.40 841.84 820.48 824.03 0 -2.24(-0.27%)
Aug 10, 2020 811.33 829.20 809.14 826.27 0 +16.00(+1.97%)
Aug 07, 2020 804.65 813.25 797.84 810.27 0 +0.20(+0.03%)
Aug 06, 2020 807.39 819.57 799.43 810.07 0 +2.09(+0.26%)
Aug 05, 2020 818.41 824.41 800.34 807.98 0 -0.74(-0.09%)
Aug 04, 2020 783.08 812.60 777.63 808.72 0 +28.41(+3.64%)
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.