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 (%)
Nov 30, 2017 1129 1168 1118 1155 0 +46.48(+4.19%)
Nov 29, 2017 1119 1125 1097 1109 0 -12.01(-1.07%)
Nov 28, 2017 1123 1131 1112 1121 0 -0.49(-0.04%)
Nov 27, 2017 1136 1142 1118 1121 0 -16.16(-1.42%)
Nov 24, 2017 1143 1152 1131 1137 0 +1.55(+0.14%)
Nov 22, 2017 1131 1145 1124 1136 0 +9.79(+0.87%)
Nov 21, 2017 1137 1145 1116 1126 0 -3.27(-0.29%)
Nov 20, 2017 1127 1139 1111 1129 0 +3.65(+0.32%)
Nov 17, 2017 1125 1137 1111 1126 0 +1.62(+0.14%)
Nov 16, 2017 1123 1134 1113 1124 0 +1.20(+0.11%)
Nov 15, 2017 1121 1134 1106 1123 0 -5.89(-0.52%)
Nov 14, 2017 1144 1149 1121 1129 0 -20.08(-1.75%)
Nov 13, 2017 1167 1170 1144 1149 0 -22.56(-1.93%)
Nov 10, 2017 1178 1186 1164 1171 0 -9.05(-0.77%)
Nov 09, 2017 1179 1195 1172 1180 0 -3.23(-0.27%)
Nov 08, 2017 1200 1206 1180 1184 0 -18.79(-1.56%)
Nov 07, 2017 1192 1209 1183 1202 0 +7.30(+0.61%)
Nov 06, 2017 1179 1197 1171 1195 0 +14.45(+1.22%)
Nov 03, 2017 1181 1193 1166 1181 0 +4.24(+0.36%)
Nov 02, 2017 1205 1211 1165 1176 0 -30.96(-2.56%)
Nov 01, 2017 1200 1217 1195 1207 0 +8.90(+0.74%)
Oct 31, 2017 1196 1205 1184 1198 0 +1.30(+0.11%)
Oct 30, 2017 1193 1214 1188 1197 0 +2.56(+0.21%)
Oct 27, 2017 1173 1204 1167 1195 0 +22.38(+1.91%)
Oct 26, 2017 1162 1182 1151 1172 0 +11.70(+1.01%)
Oct 25, 2017 1187 1190 1149 1161 0 -27.77(-2.34%)
Oct 24, 2017 1199 1204 1178 1188 0 -5.71(-0.48%)
Oct 23, 2017 1211 1216 1189 1194 0 -16.20(-1.34%)
Oct 20, 2017 1227 1230 1207 1210 0 -16.55(-1.35%)
Oct 19, 2017 1219 1233 1213 1227 0 +1.62(+0.13%)
Oct 18, 2017 1246 1250 1217 1225 0 -19.22(-1.54%)
Oct 17, 2017 1248 1255 1235 1244 0 -5.90(-0.47%)
Oct 16, 2017 1259 1264 1246 1250 0 -7.50(-0.60%)
Oct 13, 2017 1274 1275 1253 1258 0 -9.10(-0.72%)
Oct 12, 2017 1268 1277 1260 1267 0 -9.53(-0.75%)
Oct 11, 2017 1268 1278 1264 1276 0 +7.61(+0.60%)
Oct 10, 2017 1276 1280 1264 1269 0 +1.87(+0.15%)
Oct 09, 2017 1274 1279 1264 1267 0 -6.49(-0.51%)
Oct 06, 2017 1269 1277 1259 1273 0 -2.22(-0.17%)
Oct 05, 2017 1267 1281 1262 1276 0 +8.64(+0.68%)
Oct 04, 2017 1270 1276 1259 1267 0 -2.11(-0.17%)
Oct 03, 2017 1262 1274 1256 1269 0 +6.69(+0.53%)
Oct 02, 2017 1255 1268 1248 1262 0 +0.46(+0.04%)
Sep 29, 2017 1259 1275 1250 1262 0 +7.05(+0.56%)
Sep 28, 2017 1255 1262 1244 1255 0 +0.07(+0.01%)
Sep 27, 2017 1261 1266 1246 1255 0 -5.50(-0.44%)
Sep 26, 2017 1265 1270 1251 1260 0 -5.82(-0.46%)
Sep 25, 2017 1249 1274 1245 1266 0 +19.93(+1.60%)
Sep 22, 2017 1250 1257 1238 1246 0 -4.47(-0.36%)
Sep 21, 2017 1259 1264 1242 1251 0 -9.64(-0.76%)
Sep 20, 2017 1264 1275 1255 1260 0 -1.72(-0.14%)
Sep 19, 2017 1264 1272 1254 1262 0 +0.32(+0.03%)
Sep 18, 2017 1259 1270 1253 1262 0 +2.22(+0.18%)
Sep 15, 2017 1265 1272 1251 1259 0 -6.50(-0.51%)
Sep 14, 2017 1267 1277 1256 1266 0 +1.32(+0.10%)
Sep 13, 2017 1261 1270 1256 1265 0 +6.66(+0.53%)
Sep 12, 2017 1255 1264 1249 1258 0 +3.78(+0.30%)
Sep 11, 2017 1246 1261 1242 1254 0 +10.14(+0.82%)
Sep 08, 2017 1248 1256 1235 1244 0 -5.70(-0.46%)
Sep 07, 2017 1250 1258 1241 1250 0 -2.29(-0.18%)
Sep 06, 2017 1247 1262 1240 1252 0 +9.29(+0.75%)
Sep 05, 2017 1252 1259 1236 1243 0 -5.24(-0.42%)
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.