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 (%)
Apr 30, 2019 1104 1107 1090 1095 0 -7.50(-0.68%)
Apr 29, 2019 1103 1107 1096 1102 0 -0.17(-0.02%)
Apr 26, 2019 1103 1107 1094 1102 0 -2.27(-0.21%)
Apr 25, 2019 1108 1110 1098 1105 0 -2.86(-0.26%)
Apr 24, 2019 1110 1114 1103 1107 0 -2.24(-0.20%)
Apr 23, 2019 1110 1116 1103 1110 0 +0.05(+0.00%)
Apr 22, 2019 1105 1113 1101 1110 0 +9.01(+0.82%)
Apr 18, 2019 1102 1105 1093 1101 0 -1.76(-0.16%)
Apr 17, 2019 1110 1115 1100 1102 0 -4.78(-0.43%)
Apr 16, 2019 1112 1114 1102 1107 0 -3.55(-0.32%)
Apr 15, 2019 1117 1119 1106 1111 0 -6.28(-0.56%)
Apr 12, 2019 1117 1122 1110 1117 0 +7.69(+0.69%)
Apr 11, 2019 1102 1111 1099 1109 0 +6.57(+0.60%)
Apr 10, 2019 1107 1110 1100 1103 0 -1.62(-0.15%)
Apr 09, 2019 1111 1112 1099 1104 0 -6.83(-0.61%)
Apr 08, 2019 1112 1117 1107 1111 0 -0.27(-0.02%)
Apr 05, 2019 1105 1115 1103 1111 0 +6.46(+0.58%)
Apr 04, 2019 1107 1111 1100 1105 0 -0.76(-0.07%)
Apr 03, 2019 1110 1114 1100 1106 0 -2.54(-0.23%)
Apr 02, 2019 1105 1112 1102 1108 0 +3.31(+0.30%)
Apr 01, 2019 1102 1109 1094 1105 0 +8.22(+0.75%)
Mar 29, 2019 1105 1107 1093 1097 0 -1.75(-0.16%)
Mar 28, 2019 1093 1103 1090 1098 0 +1.41(+0.13%)
Mar 27, 2019 1096 1103 1086 1097 0 -1.80(-0.16%)
Mar 26, 2019 1104 1113 1094 1099 0 +0.69(+0.06%)
Mar 25, 2019 1098 1103 1087 1098 0 -2.91(-0.26%)
Mar 22, 2019 1107 1110 1096 1101 0 -11.02(-0.99%)
Mar 21, 2019 1105 1118 1101 1112 0 +5.33(+0.48%)
Mar 20, 2019 1104 1116 1098 1107 0 +3.48(+0.32%)
Mar 19, 2019 1100 1112 1098 1103 0 +6.03(+0.55%)
Mar 18, 2019 1089 1099 1086 1097 0 +10.14(+0.93%)
Mar 15, 2019 1090 1095 1083 1087 0 -5.90(-0.54%)
Mar 14, 2019 1091 1097 1088 1093 0 +0.63(+0.06%)
Mar 13, 2019 1094 1098 1088 1092 0 +2.25(+0.21%)
Mar 12, 2019 1090 1097 1085 1090 0 +1.66(+0.15%)
Mar 11, 2019 1079 1092 1077 1088 0 +12.48(+1.16%)
Mar 08, 2019 1075 1081 1065 1076 0 -5.44(-0.50%)
Mar 07, 2019 1075 1085 1070 1081 0 +5.50(+0.51%)
Mar 06, 2019 1075 1083 1069 1076 0 -1.77(-0.16%)
Mar 05, 2019 1075 1082 1068 1078 0 +3.17(+0.30%)
Mar 04, 2019 1082 1085 1065 1075 0 -16.92(-1.55%)
Mar 01, 2019 1084 1097 1078 1091 0 +9.90(+0.92%)
Feb 28, 2019 1088 1092 1075 1082 0 -22.02(-2.00%)
Feb 27, 2019 1103 1111 1094 1104 0 +0.89(+0.08%)
Feb 26, 2019 1104 1113 1097 1103 0 -1.53(-0.14%)
Feb 25, 2019 1101 1109 1094 1104 0 +3.38(+0.31%)
Feb 22, 2019 1104 1109 1096 1101 0 +1.98(+0.18%)
Feb 21, 2019 1103 1108 1091 1099 0 -4.87(-0.44%)
Feb 20, 2019 1107 1112 1099 1104 0 -2.34(-0.21%)
Feb 19, 2019 1093 1112 1091 1106 0 +10.74(+0.98%)
Feb 15, 2019 1095 1103 1088 1095 0 +5.05(+0.46%)
Feb 14, 2019 1084 1096 1077 1090 0 +2.03(+0.19%)
Feb 13, 2019 1083 1093 1080 1088 0 +8.73(+0.81%)
Feb 12, 2019 1087 1092 1072 1080 0 +1.28(+0.12%)
Feb 11, 2019 1074 1082 1069 1078 0 +1.87(+0.17%)
Feb 08, 2019 1084 1087 1065 1076 0 -7.10(-0.66%)
Feb 07, 2019 1092 1096 1073 1083 0 -13.89(-1.27%)
Feb 06, 2019 1101 1107 1094 1097 0 -6.86(-0.62%)
Feb 05, 2019 1104 1110 1098 1104 0 -1.05(-0.09%)
Feb 04, 2019 1098 1108 1089 1105 0 +4.23(+0.38%)
Feb 01, 2019 1093 1105 1087 1101 0 +7.65(+0.70%)
Jan 31, 2019 1103 1108 1087 1093 0 -7.93(-0.72%)
Jan 30, 2019 1098 1107 1089 1101 0 +6.63(+0.61%)
Jan 29, 2019 1088 1099 1083 1095 0 +9.32(+0.86%)
Jan 28, 2019 1083 1090 1076 1085 0 -5.89(-0.54%)
Jan 25, 2019 1088 1096 1083 1091 0 +8.74(+0.81%)
Jan 24, 2019 1077 1087 1070 1083 0 +6.06(+0.56%)
Jan 23, 2019 1082 1087 1067 1076 0 -1.64(-0.15%)
Jan 22, 2019 1088 1093 1074 1078 0 -15.24(-1.39%)
Jan 18, 2019 1088 1097 1083 1093 0 +10.51(+0.97%)
Jan 17, 2019 1075 1089 1071 1083 0 +2.14(+0.20%)
Jan 16, 2019 1082 1088 1075 1081 0 +4.21(+0.39%)
Jan 15, 2019 1066 1082 1064 1076 0 +13.06(+1.23%)
Jan 14, 2019 1059 1070 1053 1063 0 -0.91(-0.09%)
Jan 11, 2019 1067 1071 1057 1064 0 -6.40(-0.60%)
Jan 10, 2019 1071 1077 1060 1071 0 -3.81(-0.35%)
Jan 09, 2019 1071 1080 1064 1075 0 +11.26(+1.06%)
Jan 08, 2019 1052 1070 1049 1063 0 +20.17(+1.93%)
Jan 07, 2019 1031 1049 1025 1043 0 +18.43(+1.80%)
Jan 04, 2019 1006 1031 1004 1025 0 +29.23(+2.94%)
Jan 03, 2019 990.55 1004 983.50 995.46 0 +6.39(+0.65%)
Jan 02, 2019 971.61 999.02 965.92 989.07 0 +9.19(+0.94%)
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%)
Oct 01, 2018 1104 1130 1101 1125 0 +27.20(+2.48%)
Sep 28, 2018 1093 1108 1087 1098 0 +3.48(+0.32%)
Sep 27, 2018 1093 1101 1088 1094 0 +4.11(+0.38%)
Sep 26, 2018 1101 1107 1085 1090 0 -14.12(-1.28%)
Sep 25, 2018 1120 1123 1097 1104 0 -13.48(-1.21%)
Sep 24, 2018 1138 1143 1114 1118 0 -15.95(-1.41%)
Sep 21, 2018 1138 1145 1126 1133 0 -1.30(-0.11%)
Sep 20, 2018 1137 1144 1125 1135 0 +0.17(+0.01%)
Sep 19, 2018 1136 1141 1124 1135 0 +0.67(+0.06%)
Sep 18, 2018 1133 1143 1122 1134 0 +2.81(+0.25%)
Sep 17, 2018 1134 1147 1124 1131 0 -1.15(-0.10%)
Sep 14, 2018 1138 1142 1121 1132 0 -6.83(-0.60%)
Sep 13, 2018 1146 1150 1133 1139 0 -6.42(-0.56%)
Sep 12, 2018 1150 1157 1139 1146 0 -2.02(-0.18%)
Sep 11, 2018 1135 1153 1132 1148 0 +11.54(+1.02%)
Sep 10, 2018 1138 1148 1128 1136 0 +0.56(+0.05%)
Sep 07, 2018 1134 1140 1121 1135 0 -3.40(-0.30%)
Sep 06, 2018 1154 1158 1130 1139 0 -17.96(-1.55%)
Sep 05, 2018 1146 1159 1130 1157 0 +9.22(+0.80%)
Sep 04, 2018 1144 1157 1134 1148 0 +3.04(+0.27%)
Aug 31, 2018 1145 1145 1145 1145 0 -9.69(-0.84%)
Aug 30, 2018 1158 1162 1144 1154 0 -6.01(-0.52%)
Aug 29, 2018 1168 1172 1154 1160 0 -6.63(-0.57%)
Aug 28, 2018 1185 1191 1163 1167 0 -18.37(-1.55%)
Aug 27, 2018 1184 1190 1173 1185 0 +1.03(+0.09%)
Aug 24, 2018 1187 1193 1175 1184 0 +2.04(+0.17%)
Aug 23, 2018 1189 1194 1179 1182 0 -9.21(-0.77%)
Aug 22, 2018 1184 1196 1179 1191 0 +9.47(+0.80%)
Aug 21, 2018 1193 1201 1180 1182 0 -7.92(-0.67%)
Aug 20, 2018 1184 1195 1178 1190 0 +5.93(+0.50%)
Aug 17, 2018 1165 1188 1161 1184 0 +23.80(+2.05%)
Aug 16, 2018 1165 1171 1150 1160 0 +2.40(+0.21%)
Aug 15, 2018 1165 1169 1141 1158 0 -14.58(-1.24%)
Aug 14, 2018 1175 1185 1161 1172 0 -0.48(-0.04%)
Aug 13, 2018 1199 1203 1167 1173 0 -26.89(-2.24%)
Aug 10, 2018 1202 1219 1192 1200 0 -5.20(-0.43%)
Aug 09, 2018 1196 1215 1191 1205 0 +10.33(+0.86%)
Aug 08, 2018 1186 1201 1175 1195 0 +7.52(+0.63%)
Aug 07, 2018 1204 1216 1173 1187 0 -12.56(-1.05%)
Aug 06, 2018 1189 1205 1185 1200 0 +10.79(+0.91%)
Aug 03, 2018 1183 1198 1174 1189 0 +5.73(+0.48%)
Aug 02, 2018 1159 1193 1148 1183 0 +17.57(+1.51%)
Aug 01, 2018 1158 1173 1149 1165 0 +2.18(+0.19%)
Jul 31, 2018 1157 1168 1150 1163 0 +5.56(+0.48%)
Jul 30, 2018 1146 1162 1144 1158 0 +14.95(+1.31%)
Jul 27, 2018 1155 1165 1137 1143 0 -14.82(-1.28%)
Jul 26, 2018 1145 1163 1139 1158 0 +9.31(+0.81%)
Jul 25, 2018 1137 1154 1131 1148 0 +12.30(+1.08%)
Jul 24, 2018 1135 1146 1128 1136 0 +4.45(+0.39%)
Jul 23, 2018 1131 1137 1120 1132 0 +2.42(+0.21%)
Jul 20, 2018 1145 1151 1123 1129 0 -11.63(-1.02%)
Jul 19, 2018 1131 1155 1121 1141 0 +34.87(+3.15%)
Jul 18, 2018 1098 1118 1088 1106 0 +7.15(+0.65%)
Jul 17, 2018 1110 1115 1093 1099 0 -14.41(-1.29%)
Jul 16, 2018 1115 1120 1105 1113 0 -6.61(-0.59%)
Jul 13, 2018 1118 1127 1112 1120 0 +0.31(+0.03%)
Jul 12, 2018 1116 1127 1100 1119 0 +7.18(+0.65%)
Jul 11, 2018 1114 1123 1105 1112 0 -8.77(-0.78%)
Jul 10, 2018 1119 1128 1113 1121 0 +3.83(+0.34%)
Jul 09, 2018 1124 1127 1110 1117 0 -1.53(-0.14%)
Jul 06, 2018 1107 1125 1102 1119 0 +9.08(+0.82%)
Jul 05, 2018 1119 1129 1103 1110 0 +3.74(+0.34%)
Jul 03, 2018 1106 1106 1106 1106 0 +6.50(+0.59%)
Jul 02, 2018 1106 1113 1088 1099 0 -12.05(-1.08%)
Jun 29, 2018 1112 1122 1093 1111 0 +27.95(+2.58%)
Jun 28, 2018 1070 1095 1057 1084 0 +15.57(+1.46%)
Jun 27, 2018 1088 1092 1064 1068 0 -14.55(-1.34%)
Jun 26, 2018 1068 1088 1061 1083 0 +19.95(+1.88%)
Jun 25, 2018 1080 1085 1057 1063 0 -20.65(-1.91%)
Jun 22, 2018 1089 1097 1076 1083 0 +12.27(+1.15%)
Jun 21, 2018 1080 1083 1065 1071 0 -11.52(-1.06%)
Jun 20, 2018 1081 1089 1073 1082 0 +7.94(+0.74%)
Jun 19, 2018 1071 1082 1064 1075 0 -4.69(-0.43%)
Jun 18, 2018 1065 1084 1063 1079 0 +10.98(+1.03%)
Jun 15, 2018 1068 1093 1065 1068 0 -24.25(-2.22%)
Jun 14, 2018 1090 1102 1084 1092 0 +6.36(+0.59%)
Jun 13, 2018 1098 1103 1082 1086 0 -12.05(-1.10%)
Jun 12, 2018 1096 1107 1089 1098 0 +0.76(+0.07%)
Jun 11, 2018 1074 1101 1068 1097 0 +22.68(+2.11%)
Jun 08, 2018 1081 1085 1067 1075 0 -6.41(-0.59%)
Jun 07, 2018 1071 1087 1066 1081 0 +10.64(+0.99%)
Jun 06, 2018 1082 1088 1064 1070 0 -10.22(-0.95%)
Jun 05, 2018 1074 1088 1070 1081 0 +5.06(+0.47%)
Jun 04, 2018 1073 1083 1066 1076 0 +7.42(+0.69%)
Jun 01, 2018 1072 1080 1061 1068 0 -0.05(-0.00%)
May 31, 2018 1066 1078 1061 1068 0 -2.67(-0.25%)
May 30, 2018 1054 1074 1050 1071 0 +21.40(+2.04%)
May 29, 2018 1051 1063 1039 1050 0 -7.26(-0.69%)
May 25, 2018 1057 1057 1057 1057 0 -7.04(-0.66%)
May 24, 2018 1072 1077 1056 1064 0 -15.87(-1.47%)
May 23, 2018 1074 1087 1066 1080 0 -1.80(-0.17%)
May 22, 2018 1090 1103 1075 1082 0 -4.50(-0.41%)
May 21, 2018 1091 1097 1078 1086 0 -0.96(-0.09%)
May 18, 2018 1098 1102 1079 1087 0 -13.61(-1.24%)
May 17, 2018 1091 1109 1085 1101 0 +12.98(+1.19%)
May 16, 2018 1087 1096 1079 1088 0 +1.86(+0.17%)
May 15, 2018 1087 1092 1077 1086 0 -4.10(-0.38%)
May 14, 2018 1084 1098 1079 1090 0 +7.02(+0.65%)
May 11, 2018 1079 1093 1070 1083 0 +4.84(+0.45%)
May 10, 2018 1086 1097 1063 1078 0 +7.69(+0.72%)
May 09, 2018 1059 1080 1052 1070 0 +16.74(+1.59%)
May 08, 2018 1052 1063 1033 1054 0 +2.30(+0.22%)
May 07, 2018 1049 1068 1043 1051 0 +4.20(+0.40%)
May 04, 2018 1028 1051 1021 1047 0 +9.37(+0.90%)
May 03, 2018 1039 1053 1023 1038 0 -4.54(-0.44%)
May 02, 2018 1051 1068 1034 1042 0 -10.97(-1.04%)
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.