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 (%)
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%)
Aug 03, 2020 774.68 789.66 766.40 780.30 0 +6.06(+0.78%)
Jul 31, 2020 780.37 784.17 760.25 774.24 0 -7.43(-0.95%)
Jul 30, 2020 786.82 790.35 770.62 781.67 0 -15.49(-1.94%)
Jul 29, 2020 775.80 799.49 772.08 797.16 0 +26.61(+3.45%)
Jul 28, 2020 768.62 779.64 764.10 770.55 0 +0.84(+0.11%)
Jul 27, 2020 775.81 777.74 762.73 769.71 0 -5.42(-0.70%)
Jul 24, 2020 779.11 784.09 771.52 775.13 0 -3.50(-0.45%)
Jul 23, 2020 781.03 787.32 770.95 778.63 0 -4.82(-0.62%)
Jul 22, 2020 783.29 789.81 771.20 783.45 0 -3.85(-0.49%)
Jul 21, 2020 772.79 794.69 771.98 787.29 0 +22.59(+2.95%)
Jul 20, 2020 772.46 780.48 760.98 764.70 0 -7.66(-0.99%)
Jul 17, 2020 777.57 787.67 768.15 772.37 0 -4.03(-0.52%)
Jul 16, 2020 778.19 786.11 766.96 776.40 0 -4.58(-0.59%)
Jul 15, 2020 771.96 785.53 764.40 780.98 0 +23.66(+3.12%)
Jul 14, 2020 741.34 761.63 734.99 757.32 0 +12.96(+1.74%)
Jul 13, 2020 750.13 757.34 737.38 744.36 0 -3.10(-0.42%)
Jul 10, 2020 740.86 752.42 735.17 747.47 0 +5.67(+0.77%)
Jul 09, 2020 761.89 763.93 737.71 741.79 0 -21.10(-2.77%)
Jul 08, 2020 763.60 773.56 755.17 762.89 0 -0.38(-0.05%)
Jul 07, 2020 760.58 778.08 755.10 763.28 0 -7.90(-1.02%)
Jul 06, 2020 784.85 793.05 759.86 771.17 0 +1.43(+0.19%)
Jul 02, 2020 775.70 783.92 764.47 769.74 0 +4.21(+0.55%)
Jul 01, 2020 773.02 784.03 759.24 765.53 0 -7.16(-0.93%)
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%)
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.